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
Exponent Inc
(NQ:
EXPO
)
95.18
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 17, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Mar 30, 2012
10.90
10.90
10.69
10.70
200,057
-0.12(-1.08%)
Mar 29, 2012
10.76
10.88
10.72
10.81
64,309
-0.03(-0.26%)
Mar 28, 2012
10.89
10.90
10.72
10.84
136,669
-0.01(-0.06%)
Mar 27, 2012
11.02
11.02
10.83
10.85
88,045
-0.17(-1.58%)
Mar 26, 2012
10.88
11.02
10.79
11.02
140,819
+0.25(+2.33%)
Mar 23, 2012
10.53
10.78
10.50
10.77
94,803
+0.22(+2.09%)
Mar 22, 2012
10.58
10.59
10.49
10.55
94,286
-0.08(-0.73%)
Mar 21, 2012
10.60
10.70
10.54
10.63
103,829
+0.02(+0.21%)
Mar 20, 2012
10.71
10.77
10.54
10.61
144,829
-0.21(-1.94%)
Mar 19, 2012
10.60
10.95
10.59
10.82
119,147
+0.22(+2.12%)
Mar 16, 2012
10.68
10.68
10.49
10.59
361,741
-0.07(-0.62%)
Mar 15, 2012
10.53
10.71
10.48
10.66
77,530
+0.11(+1.00%)
Mar 14, 2012
10.73
10.81
10.51
10.55
98,482
-0.23(-2.11%)
Mar 13, 2012
10.72
10.80
10.53
10.78
242,807
+0.17(+1.60%)
Mar 12, 2012
10.54
10.70
10.54
10.61
175,305
+0.02(+0.23%)
Mar 09, 2012
10.26
10.64
10.26
10.58
154,658
+0.30(+2.91%)
Mar 08, 2012
10.19
10.30
10.02
10.28
140,098
+0.14(+1.41%)
Mar 07, 2012
10.20
10.20
10.12
10.14
95,837
+0.01(+0.09%)
Mar 06, 2012
10.24
10.24
10.10
10.13
87,087
-0.21(-2.03%)
Mar 05, 2012
10.13
10.42
10.05
10.34
106,043
+0.23(+2.31%)
Mar 02, 2012
10.54
10.54
9.967
10.11
237,736
-0.38(-3.66%)
Mar 01, 2012
10.67
10.79
10.43
10.49
157,098
-0.14(-1.31%)
Feb 29, 2012
10.82
10.87
10.47
10.63
276,821
-0.11(-1.03%)
Feb 28, 2012
10.41
10.86
10.41
10.74
235,813
+0.31(+3.00%)
Feb 27, 2012
10.26
10.53
10.15
10.43
227,530
+0.07(+0.70%)
Feb 24, 2012
10.44
10.46
10.31
10.36
166,147
-0.11(-1.10%)
Feb 23, 2012
10.37
10.52
10.25
10.47
212,603
+0.11(+1.04%)
Feb 22, 2012
10.42
10.46
10.34
10.36
126,663
-0.10(-0.99%)
Feb 21, 2012
10.66
10.75
10.40
10.47
181,292
-0.20(-1.90%)
Feb 17, 2012
10.79
10.79
10.56
10.67
162,473
-0.06(-0.53%)
Feb 16, 2012
10.51
10.75
10.45
10.73
214,513
+0.20(+1.88%)
Feb 15, 2012
10.74
10.92
10.42
10.53
194,206
-0.20(-1.89%)
Feb 14, 2012
10.61
10.75
10.61
10.73
196,478
+0.11(+1.04%)
Feb 13, 2012
10.62
10.68
10.54
10.62
126,762
+0.15(+1.43%)
Feb 10, 2012
10.54
10.61
10.41
10.47
235,790
-0.17(-1.62%)
Feb 09, 2012
10.70
10.74
10.55
10.64
232,651
-0.16(-1.51%)
Feb 08, 2012
11.09
11.11
10.73
10.81
170,039
-0.30(-2.72%)
Feb 07, 2012
11.35
11.38
11.05
11.11
198,088
-0.31(-2.69%)
Feb 06, 2012
11.51
11.75
11.23
11.41
230,007
-0.27(-2.28%)
Feb 03, 2012
11.34
11.75
11.09
11.68
229,553
+0.58(+5.18%)
Feb 02, 2012
10.13
11.25
9.941
11.10
217,851
-0.03(-0.30%)
Feb 01, 2012
10.88
11.22
10.86
11.14
306,372
+0.37(+3.42%)
Jan 31, 2012
10.88
10.88
10.68
10.77
93,029
-0.03(-0.25%)
Jan 30, 2012
10.79
10.95
10.76
10.80
90,979
-0.09(-0.87%)
Jan 27, 2012
10.70
10.95
10.70
10.89
145,944
+0.14(+1.29%)
Jan 26, 2012
10.54
10.78
10.53
10.75
155,660
+0.17(+1.56%)
Jan 25, 2012
10.55
10.68
10.37
10.59
93,850
+0.03(+0.31%)
Jan 24, 2012
10.25
10.57
10.23
10.55
96,858
+0.22(+2.13%)
Jan 23, 2012
10.40
10.40
10.18
10.33
45,485
-0.05(-0.51%)
Jan 20, 2012
10.33
10.43
10.28
10.39
105,807
+0.04(+0.34%)
Jan 19, 2012
10.43
10.46
10.32
10.35
101,489
-0.01(-0.11%)
Jan 18, 2012
10.45
10.53
10.34
10.36
170,828
-0.08(-0.76%)
Jan 17, 2012
10.54
10.55
10.34
10.44
128,159
+0.02(+0.15%)
Jan 13, 2012
10.44
10.59
10.41
10.43
77,648
-0.17(-1.56%)
Jan 12, 2012
10.62
10.72
10.53
10.59
71,012
-0.03(-0.29%)
Jan 11, 2012
10.61
10.73
10.59
10.62
134,337
-0.06(-0.60%)
Jan 10, 2012
10.47
10.74
10.41
10.69
231,785
+0.41(+3.95%)
Jan 09, 2012
10.44
10.44
10.18
10.28
118,090
-0.15(-1.40%)
Jan 06, 2012
10.29
10.47
10.13
10.43
231,041
+0.16(+1.55%)
Jan 05, 2012
10.19
10.27
10.06
10.27
64,885
+0.01(+0.06%)
Jan 04, 2012
10.19
10.35
10.04
10.26
142,407
+0.13(+1.24%)
Dec 30, 2011
10.32
10.43
10.13
10.13
166,106
-0.23(-2.23%)
Dec 29, 2011
10.26
10.39
10.22
10.37
73,004
+0.12(+1.14%)
Dec 28, 2011
10.47
10.47
10.22
10.25
74,904
-0.22(-2.11%)
Dec 27, 2011
10.36
10.53
10.25
10.47
60,027
+0.02(+0.21%)
Dec 23, 2011
10.49
10.49
10.32
10.45
50,683
-0.08(-0.75%)
Dec 21, 2011
10.45
10.53
10.20
10.53
131,203
-0.02(-0.19%)
Dec 20, 2011
10.17
10.55
10.16
10.55
174,534
+0.60(+6.08%)
Dec 19, 2011
10.22
10.40
9.910
9.943
131,081
-0.23(-2.27%)
Dec 16, 2011
10.09
10.25
9.970
10.17
545,465
+0.19(+1.94%)
Dec 15, 2011
9.861
10.01
9.756
9.981
169,739
+0.27(+2.75%)
Dec 14, 2011
9.698
9.945
9.648
9.714
216,490
-0.09(-0.92%)
Dec 13, 2011
10.15
10.41
9.734
9.804
251,162
-0.30(-2.93%)
Dec 12, 2011
10.21
10.31
9.956
10.10
162,999
-0.29(-2.76%)
Dec 09, 2011
10.16
10.45
10.05
10.39
198,256
+0.28(+2.79%)
Dec 08, 2011
10.51
10.51
10.06
10.10
159,525
-0.51(-4.84%)
Dec 07, 2011
10.46
10.66
10.29
10.62
102,990
+0.07(+0.67%)
Dec 06, 2011
10.53
10.66
10.40
10.55
125,601
+0.01(+0.06%)
Dec 05, 2011
10.61
10.61
10.39
10.54
122,757
+0.07(+0.65%)
Dec 02, 2011
10.49
10.54
10.32
10.47
98,427
+0.14(+1.39%)
Dec 01, 2011
10.39
10.58
10.32
10.33
210,848
-0.12(-1.12%)
Nov 30, 2011
10.12
10.47
9.925
10.45
573,229
+0.71(+7.24%)
Nov 29, 2011
9.842
9.913
9.645
9.740
198,120
-0.12(-1.21%)
Nov 28, 2011
9.859
9.956
9.639
9.859
208,099
+0.29(+3.07%)
Nov 25, 2011
9.676
9.762
9.515
9.566
72,419
-0.17(-1.74%)
Nov 23, 2011
9.831
9.868
9.584
9.736
179,319
-0.15(-1.49%)
Nov 22, 2011
10.08
10.16
9.861
9.884
199,876
-0.27(-2.63%)
Nov 21, 2011
10.31
10.37
10.14
10.15
139,413
-0.33(-3.11%)
Nov 18, 2011
10.39
10.50
10.26
10.48
160,659
+0.11(+1.02%)
Nov 17, 2011
10.39
10.64
10.33
10.37
111,613
+0.01(+0.06%)
Nov 16, 2011
10.67
10.68
10.36
10.36
111,898
-0.45(-4.20%)
Nov 15, 2011
10.44
10.83
10.32
10.82
146,135
+0.28(+2.64%)
Nov 14, 2011
10.51
10.62
10.46
10.54
162,500
-0.06(-0.54%)
Nov 11, 2011
10.34
10.63
10.34
10.60
146,643
+0.40(+3.89%)
Nov 10, 2011
10.32
10.40
10.14
10.20
82,252
+0.00(+0.04%)
Nov 09, 2011
10.49
10.62
9.828
10.20
185,030
-0.62(-5.75%)
Nov 08, 2011
10.75
10.88
10.43
10.82
180,308
+0.17(+1.59%)
Nov 07, 2011
10.60
10.65
10.41
10.65
104,401
+0.03(+0.25%)
Nov 04, 2011
10.76
10.76
10.51
10.62
101,974
-0.29(-2.63%)
Nov 03, 2011
10.81
10.96
10.55
10.91
234,747
+0.25(+2.34%)
Nov 02, 2011
10.42
10.66
10.29
10.66
220,600
+0.42(+4.14%)
Nov 01, 2011
10.20
10.56
10.00
10.24
202,756
-0.39(-3.63%)
Oct 31, 2011
10.64
10.88
10.49
10.62
236,493
-0.17(-1.55%)
Oct 28, 2011
11.11
11.28
10.75
10.79
269,478
-0.38(-3.41%)
Oct 27, 2011
10.32
11.27
10.32
11.17
601,338
+0.90(+8.73%)
Oct 26, 2011
10.10
10.30
9.823
10.27
382,783
+0.33(+3.35%)
Oct 25, 2011
10.12
10.14
9.886
9.941
339,702
-0.28(-2.76%)
Oct 24, 2011
10.17
10.36
10.09
10.22
728,822
+0.02(+0.15%)
Oct 21, 2011
10.25
10.35
10.10
10.21
310,255
+0.15(+1.45%)
Oct 20, 2011
9.581
10.14
9.581
10.06
472,116
+0.52(+5.48%)
Oct 19, 2011
9.800
9.919
9.522
9.540
169,476
-0.35(-3.54%)
Oct 18, 2011
9.628
9.995
9.504
9.890
281,970
+0.26(+2.73%)
Oct 17, 2011
9.855
9.976
9.597
9.628
162,287
-0.29(-2.96%)
Oct 14, 2011
9.998
9.998
9.864
9.921
191,756
-0.01(-0.07%)
Oct 13, 2011
9.846
9.976
9.793
9.928
92,884
-0.01(-0.07%)
Oct 12, 2011
9.861
9.970
9.815
9.934
179,360
+0.12(+1.26%)
Oct 11, 2011
9.518
9.839
9.515
9.811
157,620
+0.19(+1.95%)
Oct 10, 2011
9.401
9.628
9.196
9.623
177,677
+0.43(+4.68%)
Oct 07, 2011
9.469
9.488
9.127
9.193
197,317
-0.25(-2.68%)
Oct 06, 2011
9.376
9.502
9.207
9.447
191,117
+0.06(+0.63%)
Oct 05, 2011
9.242
9.469
8.969
9.387
172,624
+0.13(+1.45%)
Oct 04, 2011
8.581
9.277
8.406
9.253
504,271
+0.65(+7.59%)
Oct 03, 2011
9.057
9.301
8.594
8.600
358,117
-0.51(-5.61%)
Sep 30, 2011
9.118
9.445
8.988
9.112
286,505
-0.17(-1.88%)
Sep 29, 2011
9.227
9.290
8.973
9.286
151,641
+0.25(+2.76%)
Sep 28, 2011
9.383
9.480
9.035
9.037
205,890
-0.33(-3.48%)
Sep 27, 2011
9.304
9.599
9.105
9.363
298,203
+0.24(+2.63%)
Sep 26, 2011
8.971
9.167
8.834
9.123
275,066
+0.20(+2.22%)
Sep 23, 2011
8.827
8.991
8.708
8.924
349,962
+0.09(+1.07%)
Sep 22, 2011
8.517
8.927
8.490
8.830
386,475
+0.07(+0.81%)
Sep 21, 2011
9.136
9.198
8.739
8.759
202,729
-0.36(-3.96%)
Sep 20, 2011
9.238
9.350
9.107
9.121
209,573
-0.09(-0.98%)
Sep 19, 2011
9.185
9.348
9.099
9.211
102,695
-0.12(-1.32%)
Sep 16, 2011
9.383
9.383
9.249
9.335
514,789
+0.02(+0.26%)
Sep 15, 2011
9.357
9.357
9.195
9.310
157,397
+0.07(+0.74%)
Sep 14, 2011
9.074
9.392
8.960
9.242
246,862
+0.26(+2.85%)
Sep 13, 2011
8.909
9.024
8.797
8.986
235,718
+0.09(+1.04%)
Sep 12, 2011
8.715
8.942
8.620
8.894
181,124
+0.06(+0.62%)
Sep 09, 2011
9.074
9.101
8.713
8.839
296,802
-0.31(-3.35%)
Sep 08, 2011
9.178
9.282
9.143
9.145
237,623
-0.08(-0.91%)
Sep 07, 2011
9.218
9.246
9.123
9.229
272,041
+0.14(+1.50%)
Sep 06, 2011
8.658
9.112
8.559
9.092
403,108
+0.15(+1.63%)
Sep 02, 2011
9.028
9.224
8.938
8.947
286,973
-0.26(-2.87%)
Sep 01, 2011
9.343
9.515
9.061
9.211
474,629
-0.11(-1.14%)
Aug 31, 2011
9.207
9.346
9.083
9.317
421,115
+0.19(+2.03%)
Aug 30, 2011
8.911
9.275
8.813
9.132
592,688
+0.16(+1.82%)
Aug 29, 2011
8.695
9.004
8.642
8.969
339,475
+0.34(+3.91%)
Aug 26, 2011
8.393
8.726
8.393
8.631
397,865
+0.15(+1.77%)
Aug 25, 2011
8.770
8.770
8.428
8.481
276,572
-0.23(-2.68%)
Aug 24, 2011
8.645
8.783
8.574
8.715
279,815
+0.03(+0.33%)
Aug 23, 2011
8.292
8.711
8.113
8.686
521,706
+0.40(+4.79%)
Aug 22, 2011
8.413
8.413
7.840
8.290
212,998
+0.11(+1.29%)
Aug 19, 2011
8.045
8.525
8.045
8.184
420,403
+0.01(+0.11%)
Aug 18, 2011
8.270
8.369
8.060
8.175
370,010
-0.32(-3.71%)
Aug 17, 2011
8.594
8.603
8.406
8.490
272,041
-0.06(-0.72%)
Aug 16, 2011
8.636
8.714
8.477
8.552
414,711
-0.17(-1.97%)
Aug 15, 2011
8.766
8.858
8.611
8.724
269,682
+0.02(+0.20%)
Aug 12, 2011
8.865
8.927
8.561
8.706
291,744
-0.07(-0.85%)
Aug 11, 2011
8.581
8.887
8.581
8.781
869,296
+0.27(+3.13%)
Aug 10, 2011
8.821
9.321
8.437
8.514
416,534
-0.53(-5.87%)
Aug 09, 2011
8.951
9.085
8.398
9.046
903,832
+0.45(+5.29%)
Aug 08, 2011
8.559
9.024
8.392
8.592
557,980
-0.22(-2.50%)
Aug 05, 2011
8.858
8.977
8.539
8.812
297,859
+0.05(+0.53%)
Aug 04, 2011
8.995
9.079
8.761
8.766
274,395
-0.39(-4.22%)
Aug 03, 2011
8.719
9.200
8.719
9.152
185,370
+0.19(+2.09%)
Aug 02, 2011
9.154
9.313
8.958
8.964
181,578
-0.26(-2.87%)
Aug 01, 2011
9.343
9.343
9.035
9.229
300,498
+0.01(+0.12%)
Jul 29, 2011
9.315
9.405
9.147
9.218
272,989
-0.22(-2.34%)
Jul 28, 2011
9.328
9.557
9.021
9.438
225,439
+0.11(+1.21%)
Jul 27, 2011
9.683
9.738
9.301
9.326
274,123
-0.39(-4.04%)
Jul 26, 2011
9.919
9.919
9.716
9.718
342,101
-0.22(-2.17%)
Jul 25, 2011
10.01
10.09
9.925
9.934
233,037
-0.22(-2.21%)
Jul 22, 2011
10.34
10.57
10.15
10.16
247,193
-0.18(-1.71%)
Jul 21, 2011
9.928
10.48
9.923
10.34
211,410
+0.51(+5.16%)
Jul 20, 2011
10.01
10.01
9.791
9.828
95,261
-0.16(-1.59%)
Jul 19, 2011
9.831
10.00
9.771
9.987
107,308
+0.27(+2.74%)
Jul 18, 2011
9.906
9.906
9.698
9.720
56,897
-0.20(-2.02%)
Jul 15, 2011
9.817
9.923
9.780
9.921
122,975
+0.13(+1.35%)
Jul 14, 2011
10.06
10.08
9.756
9.789
130,133
-0.27(-2.72%)
Jul 13, 2011
9.974
10.14
9.934
10.06
82,624
+0.17(+1.76%)
Jul 12, 2011
9.914
10.03
9.850
9.888
150,077
-0.00(-0.02%)
Jul 11, 2011
9.868
9.934
9.837
9.890
101,507
-0.08(-0.82%)
Jul 08, 2011
9.861
10.01
9.690
9.972
110,892
-0.06(-0.64%)
Jul 07, 2011
9.886
10.09
9.873
10.04
113,813
+0.21(+2.18%)
Jul 06, 2011
9.740
9.848
9.694
9.822
167,685
+0.04(+0.45%)
Jul 05, 2011
9.742
9.800
9.727
9.778
159,230
+0.01(+0.07%)
Jul 01, 2011
9.604
9.798
9.604
9.771
273,420
+0.18(+1.86%)
Jun 30, 2011
9.553
9.661
9.504
9.593
150,684
+0.09(+0.93%)
Jun 29, 2011
9.674
9.674
9.462
9.504
159,965
-0.17(-1.73%)
Jun 28, 2011
9.526
9.694
9.460
9.672
133,498
+0.14(+1.43%)
Jun 27, 2011
9.081
9.546
9.052
9.535
247,679
+0.47(+5.18%)
Jun 24, 2011
9.218
9.218
8.997
9.066
355,609
-0.12(-1.34%)
Jun 23, 2011
9.156
9.216
9.019
9.189
120,544
-0.07(-0.74%)
Jun 22, 2011
9.396
9.445
9.255
9.257
80,869
-0.19(-2.05%)
Jun 21, 2011
9.410
9.467
9.266
9.451
176,022
+0.14(+1.49%)
Jun 20, 2011
9.273
9.335
9.193
9.313
136,687
+0.05(+0.50%)
Jun 17, 2011
9.350
9.412
9.220
9.266
342,246
-0.04(-0.38%)
Jun 16, 2011
9.052
9.357
9.052
9.301
211,283
+0.26(+2.85%)
Jun 15, 2011
9.182
9.257
9.035
9.044
238,158
-0.23(-2.47%)
Jun 14, 2011
9.083
9.324
9.079
9.273
194,523
+0.28(+3.06%)
Jun 13, 2011
9.147
9.211
8.997
8.997
197,766
-0.14(-1.50%)
Jun 10, 2011
9.112
9.235
9.105
9.134
181,641
-0.05(-0.58%)
Jun 09, 2011
9.121
9.286
9.112
9.187
202,638
+0.13(+1.49%)
Jun 08, 2011
9.024
9.191
9.024
9.052
334,817
+0.02(+0.22%)
Jun 07, 2011
9.013
9.218
8.966
9.033
274,141
+0.02(+0.20%)
Jun 06, 2011
9.132
9.257
9.008
9.015
222,659
-0.05(-0.58%)
Jun 03, 2011
9.147
9.429
9.057
9.068
233,332
+0.25(+2.82%)
May 24, 2011
8.878
8.980
8.819
8.819
322,025
-0.04(-0.50%)
May 23, 2011
8.920
9.068
8.863
8.863
259,000
-0.21(-2.31%)
May 20, 2011
9.024
9.176
8.991
9.072
272,331
-0.01(-0.12%)
May 19, 2011
9.160
9.160
8.966
9.083
304,603
+0.02(+0.22%)
May 18, 2011
8.997
9.138
8.995
9.063
276,957
+0.08(+0.91%)
May 17, 2011
8.854
9.068
8.854
8.982
246,545
+0.08(+0.94%)
May 16, 2011
9.081
9.114
8.891
8.898
284,523
-0.22(-2.46%)
May 13, 2011
9.149
9.182
8.988
9.123
500,579
-0.02(-0.17%)
May 12, 2011
8.898
9.178
8.799
9.138
198,778
+0.20(+2.22%)
May 11, 2011
9.315
9.315
8.865
8.940
347,422
-0.43(-4.57%)
May 10, 2011
9.233
9.376
9.152
9.368
99,738
+0.20(+2.14%)
May 09, 2011
9.114
9.196
9.019
9.171
111,028
+0.02(+0.24%)
May 06, 2011
9.282
9.363
9.107
9.149
181,719
-0.08(-0.84%)
May 05, 2011
9.207
9.392
9.154
9.227
213,102
-0.02(-0.26%)
May 04, 2011
9.110
9.511
9.103
9.251
200,624
-0.01(-0.07%)
May 03, 2011
9.240
9.287
9.150
9.257
186,313
+0.01(+0.12%)
May 02, 2011
9.288
9.562
9.233
9.246
233,917
-0.21(-2.26%)
Apr 29, 2011
9.370
9.520
9.313
9.460
325,074
+0.09(+0.99%)
Apr 28, 2011
9.271
9.370
9.149
9.368
381,771
+0.06(+0.62%)
Apr 27, 2011
9.332
9.343
9.180
9.310
358,602
-0.03(-0.33%)
Apr 26, 2011
9.467
9.480
9.262
9.341
387,187
-0.22(-2.31%)
Apr 25, 2011
9.734
9.736
9.513
9.562
194,596
-0.09(-0.96%)
Apr 21, 2011
9.835
9.835
9.487
9.654
353,060
+0.24(+2.55%)
Apr 20, 2011
9.396
9.449
9.286
9.414
193,457
+0.15(+1.67%)
Apr 19, 2011
9.332
9.341
9.143
9.260
298,625
-0.01(-0.12%)
Apr 18, 2011
9.268
9.390
9.178
9.271
347,530
-0.18(-1.94%)
Apr 15, 2011
9.352
9.498
9.218
9.454
188,305
+0.06(+0.66%)
Apr 14, 2011
9.147
9.396
9.138
9.392
178,716
+0.18(+1.99%)
Apr 13, 2011
9.405
9.405
9.112
9.209
246,912
-0.12(-1.25%)
Apr 12, 2011
9.500
9.685
9.308
9.326
122,680
-0.22(-2.26%)
Apr 11, 2011
9.595
9.703
9.540
9.542
78,506
-0.07(-0.76%)
Apr 08, 2011
9.932
9.932
9.601
9.615
151,750
-0.24(-2.48%)
Apr 07, 2011
9.941
10.02
9.826
9.859
96,644
-0.10(-1.00%)
Apr 06, 2011
9.903
9.978
9.775
9.958
165,344
+0.09(+0.94%)
Apr 05, 2011
9.903
9.965
9.831
9.866
165,086
-0.09(-0.93%)
Apr 04, 2011
9.899
10.04
9.850
9.958
167,231
+0.09(+0.94%)
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.