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
Aegon N.V. ADR
(NY:
AEG
)
6.620
+0.120 (+1.85%)
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 (%)
Feb 28, 2013
3.601
3.632
3.571
3.577
2,286,679
-0.04(-1.00%)
Feb 27, 2013
3.523
3.620
3.511
3.614
1,218,682
+0.03(+0.84%)
Feb 26, 2013
3.571
3.589
3.529
3.583
1,962,634
+0.03(+0.85%)
Feb 25, 2013
3.861
3.867
3.541
3.553
3,371,886
-0.26(-6.81%)
Feb 22, 2013
3.789
3.819
3.753
3.813
1,582,027
+0.04(+1.12%)
Feb 21, 2013
3.795
3.818
3.753
3.771
2,560,871
-0.15(-3.85%)
Feb 20, 2013
4.018
4.031
3.922
3.922
1,397,250
-0.22(-5.26%)
Feb 19, 2013
4.133
4.145
4.115
4.139
1,284,176
+0.01(+0.29%)
Feb 15, 2013
4.188
4.200
4.115
4.127
2,560,183
+0.16(+3.96%)
Feb 14, 2013
3.910
3.976
3.904
3.970
1,143,611
+0.03(+0.77%)
Feb 13, 2013
3.970
3.994
3.934
3.940
966,750
+0.00(+0.00%)
Feb 12, 2013
3.898
3.964
3.898
3.940
767,555
+0.09(+2.35%)
Feb 11, 2013
3.837
3.867
3.825
3.849
681,732
+0.03(+0.79%)
Feb 08, 2013
3.813
3.834
3.801
3.819
895,556
+0.05(+1.28%)
Feb 07, 2013
3.831
3.840
3.746
3.771
2,724,787
-0.07(-1.89%)
Feb 06, 2013
3.807
3.848
3.801
3.843
1,224,011
+0.04(+0.95%)
Feb 04, 2013
3.879
3.879
3.795
3.807
1,461,289
-0.25(-6.25%)
Feb 01, 2013
4.043
4.067
4.024
4.061
669,653
+0.05(+1.36%)
Jan 31, 2013
4.024
4.055
4.006
4.006
903,281
-0.02(-0.45%)
Jan 30, 2013
4.024
4.049
4.012
4.024
460,642
-0.01(-0.15%)
Jan 29, 2013
4.012
4.037
4.012
4.030
661,824
-0.02(-0.45%)
Jan 28, 2013
4.061
4.061
4.012
4.049
645,053
+0.02(+0.60%)
Jan 25, 2013
4.000
4.024
3.976
4.024
521,390
+0.07(+1.83%)
Jan 24, 2013
3.928
3.958
3.916
3.952
974,460
+0.05(+1.24%)
Jan 23, 2013
3.885
3.904
3.861
3.904
996,491
-0.09(-2.27%)
Jan 22, 2013
3.952
4.000
3.940
3.994
730,898
-0.02(-0.60%)
Jan 18, 2013
3.988
4.024
3.964
4.018
411,940
+0.01(+0.30%)
Jan 17, 2013
4.000
4.018
3.970
4.006
548,601
+0.05(+1.38%)
Jan 16, 2013
3.928
3.973
3.916
3.952
637,919
-0.09(-2.24%)
Jan 15, 2013
4.000
4.049
4.000
4.043
776,682
-0.04(-1.04%)
Jan 14, 2013
4.085
4.091
4.049
4.085
814,844
+0.03(+0.75%)
Jan 11, 2013
4.043
4.067
4.018
4.055
561,682
+0.02(+0.60%)
Jan 10, 2013
4.018
4.037
3.976
4.030
653,948
+0.05(+1.37%)
Jan 09, 2013
3.982
4.012
3.964
3.976
625,782
+0.01(+0.30%)
Jan 08, 2013
3.982
4.000
3.934
3.964
814,038
-0.07(-1.65%)
Jan 07, 2013
4.018
4.037
4.006
4.030
1,066,318
+0.02(+0.45%)
Jan 04, 2013
3.934
4.024
3.934
4.012
1,111,799
+0.09(+2.31%)
Jan 03, 2013
3.934
3.952
3.910
3.922
648,964
-0.01(-0.31%)
Jan 02, 2013
3.940
3.946
3.898
3.934
1,405,958
+0.05(+1.24%)
Dec 31, 2012
3.771
3.898
3.734
3.885
898,945
+0.11(+3.04%)
Dec 28, 2012
3.771
3.795
3.765
3.771
665,374
-0.07(-1.73%)
Dec 27, 2012
3.867
3.879
3.789
3.837
672,614
+0.03(+0.79%)
Dec 26, 2012
3.807
3.843
3.789
3.807
633,856
+0.00(+0.00%)
Dec 24, 2012
3.807
3.855
3.807
3.807
417,906
-0.03(-0.79%)
Dec 21, 2012
3.789
3.837
3.789
3.837
1,342,912
-0.07(-1.85%)
Dec 20, 2012
3.885
3.922
3.867
3.910
1,260,975
+0.10(+2.54%)
Dec 19, 2012
3.843
3.860
3.801
3.813
1,718,385
+0.04(+1.12%)
Dec 18, 2012
3.722
3.783
3.722
3.771
1,454,847
+0.10(+2.63%)
Dec 17, 2012
3.638
3.686
3.638
3.674
1,685,782
+0.01(+0.33%)
Dec 14, 2012
3.662
3.686
3.644
3.662
699,554
+0.01(+0.33%)
Dec 13, 2012
3.644
3.680
3.632
3.650
781,713
+0.02(+0.67%)
Dec 12, 2012
3.595
3.662
3.595
3.626
2,148,743
+0.03(+0.84%)
Dec 11, 2012
3.565
3.607
3.565
3.595
1,759,599
+0.03(+0.85%)
Dec 10, 2012
3.553
3.565
3.529
3.565
803,620
-0.02(-0.51%)
Dec 07, 2012
3.577
3.589
3.553
3.583
1,324,935
+0.01(+0.17%)
Dec 06, 2012
3.553
3.583
3.541
3.577
1,771,928
+0.06(+1.72%)
Dec 05, 2012
3.547
3.547
3.487
3.517
1,635,702
-0.01(-0.17%)
Dec 04, 2012
3.517
3.535
3.502
3.523
1,516,708
+0.05(+1.57%)
Nov 30, 2012
3.469
3.493
3.444
3.469
732,268
+0.01(+0.17%)
Nov 29, 2012
3.456
3.478
3.438
3.462
496,773
+0.04(+1.24%)
Nov 28, 2012
3.336
3.426
3.330
3.420
964,317
+0.05(+1.62%)
Nov 27, 2012
3.378
3.399
3.360
3.366
1,516,713
-0.04(-1.24%)
Nov 26, 2012
3.384
3.408
3.378
3.408
669,686
-0.04(-1.05%)
Nov 23, 2012
3.396
3.444
3.396
3.444
395,693
+0.14(+4.20%)
Nov 21, 2012
3.293
3.305
3.275
3.305
448,098
+0.02(+0.55%)
Nov 20, 2012
3.263
3.287
3.239
3.287
1,587,627
+0.02(+0.74%)
Nov 19, 2012
3.245
3.272
3.233
3.263
997,499
+0.11(+3.45%)
Nov 16, 2012
3.166
3.166
3.118
3.154
832,824
-0.06(-1.88%)
Nov 15, 2012
3.197
3.233
3.191
3.215
892,912
+0.00(+0.00%)
Nov 14, 2012
3.281
3.354
3.203
3.215
1,134,670
-0.01(-0.37%)
Nov 13, 2012
3.221
3.281
3.215
3.227
701,401
-0.04(-1.29%)
Nov 12, 2012
3.275
3.287
3.248
3.269
658,120
+0.04(+1.12%)
Nov 09, 2012
3.197
3.281
3.197
3.233
1,771,022
-0.12(-3.60%)
Nov 08, 2012
3.366
3.420
3.345
3.354
1,953,838
+0.02(+0.54%)
Nov 07, 2012
3.342
3.354
3.305
3.336
800,630
-0.08(-2.30%)
Nov 06, 2012
3.408
3.432
3.390
3.414
346,243
+0.04(+1.07%)
Nov 05, 2012
3.342
3.384
3.330
3.378
1,379,205
+0.02(+0.54%)
Nov 02, 2012
3.426
3.432
3.360
3.360
423,981
-0.05(-1.59%)
Nov 01, 2012
3.384
3.426
3.384
3.414
468,145
+0.04(+1.25%)
Oct 31, 2012
3.378
3.381
3.348
3.372
506,367
+0.09(+2.76%)
Oct 26, 2012
3.293
3.281
3.281
3.281
867,163
-0.01(-0.37%)
Oct 25, 2012
3.336
3.348
3.275
3.293
435,115
+0.04(+1.30%)
Oct 24, 2012
3.287
3.299
3.251
3.251
442,970
-0.04(-1.28%)
Oct 23, 2012
3.287
3.317
3.269
3.293
811,958
-0.10(-2.85%)
Oct 19, 2012
3.432
3.438
3.378
3.390
544,822
-0.07(-1.92%)
Oct 18, 2012
3.469
3.496
3.438
3.456
723,704
-0.01(-0.35%)
Oct 17, 2012
3.450
3.481
3.432
3.469
782,446
+0.08(+2.32%)
Oct 16, 2012
3.360
3.396
3.348
3.390
724,980
+0.10(+3.13%)
Oct 15, 2012
3.287
3.293
3.257
3.287
535,690
+0.05(+1.68%)
Oct 12, 2012
3.269
3.281
3.215
3.233
484,701
+0.01(+0.19%)
Oct 11, 2012
3.251
3.275
3.227
3.227
893,751
+0.07(+2.30%)
Oct 10, 2012
3.197
3.203
3.142
3.154
499,031
-0.01(-0.19%)
Oct 09, 2012
3.203
3.227
3.154
3.160
664,723
-0.08(-2.43%)
Oct 08, 2012
3.239
3.251
3.227
3.239
1,050,431
-0.05(-1.65%)
Oct 05, 2012
3.305
3.336
3.287
3.293
482,819
+0.02(+0.55%)
Oct 04, 2012
3.245
3.275
3.233
3.275
455,130
+0.07(+2.26%)
Oct 03, 2012
3.221
3.221
3.178
3.203
491,034
-0.01(-0.19%)
Oct 02, 2012
3.239
3.251
3.197
3.209
799,528
+0.05(+1.53%)
Oct 01, 2012
3.166
3.227
3.160
3.160
912,502
+0.01(+0.38%)
Sep 28, 2012
3.197
3.203
3.142
3.148
1,014,397
-0.15(-4.58%)
Sep 27, 2012
3.263
3.309
3.227
3.299
922,152
+0.07(+2.25%)
Sep 26, 2012
3.281
3.281
3.227
3.227
1,538,813
-0.07(-2.20%)
Sep 25, 2012
3.336
3.378
3.293
3.299
1,998,136
-0.04(-1.09%)
Sep 24, 2012
3.323
3.348
3.305
3.336
531,518
-0.04(-1.25%)
Sep 21, 2012
3.408
3.414
3.378
3.378
394,193
+0.02(+0.72%)
Sep 20, 2012
3.323
3.360
3.308
3.354
787,824
-0.08(-2.29%)
Sep 19, 2012
3.426
3.441
3.402
3.432
847,968
-0.02(-0.53%)
Sep 18, 2012
3.475
3.487
3.438
3.450
708,967
-0.10(-2.89%)
Sep 17, 2012
3.565
3.583
3.541
3.553
1,010,050
+0.01(+0.17%)
Sep 14, 2012
3.559
3.598
3.535
3.547
1,207,740
+0.06(+1.73%)
Sep 13, 2012
3.378
3.499
3.348
3.487
1,004,104
+0.09(+2.67%)
Sep 12, 2012
3.444
3.450
3.393
3.396
994,644
+0.05(+1.44%)
Sep 11, 2012
3.317
3.366
3.317
3.348
891,210
+0.10(+2.97%)
Sep 10, 2012
3.299
3.317
3.245
3.251
552,048
-0.08(-2.54%)
Sep 07, 2012
3.342
3.354
3.323
3.336
1,128,529
+0.07(+2.22%)
Sep 06, 2012
3.178
3.269
3.178
3.263
928,924
+0.15(+4.85%)
Sep 05, 2012
3.124
3.142
3.106
3.112
727,120
+0.02(+0.59%)
Sep 04, 2012
3.118
3.118
3.070
3.094
754,174
+0.00(+0.00%)
Aug 31, 2012
3.118
3.136
3.070
3.094
617,296
+0.07(+2.20%)
Aug 30, 2012
3.058
3.058
3.003
3.027
924,042
-0.10(-3.09%)
Aug 29, 2012
3.118
3.136
3.094
3.124
452,338
+0.00(+0.00%)
Aug 27, 2012
3.154
3.166
3.118
3.124
781,139
+0.02(+0.58%)
Aug 24, 2012
3.082
3.136
3.070
3.106
553,086
-0.07(-2.10%)
Aug 23, 2012
3.178
3.203
3.154
3.172
779,773
-0.05(-1.69%)
Aug 22, 2012
3.191
3.245
3.178
3.227
903,005
+0.05(+1.71%)
Aug 21, 2012
3.178
3.221
3.160
3.172
804,161
+0.05(+1.55%)
Aug 20, 2012
3.148
3.154
3.088
3.124
843,295
-0.07(-2.27%)
Aug 17, 2012
3.215
3.215
3.178
3.197
745,227
-0.02(-0.56%)
Aug 16, 2012
3.166
3.221
3.149
3.215
579,257
+0.10(+3.16%)
Aug 15, 2012
3.099
3.134
3.099
3.116
812,345
+0.01(+0.38%)
Aug 14, 2012
3.122
3.140
3.093
3.105
1,261,723
+0.02(+0.57%)
Aug 13, 2012
3.122
3.140
3.057
3.087
555,926
-0.03(-0.95%)
Aug 10, 2012
3.081
3.116
3.057
3.116
1,065,698
+0.05(+1.73%)
Aug 09, 2012
3.099
3.116
3.051
3.063
1,739,430
+0.14(+4.64%)
Aug 08, 2012
2.916
2.945
2.904
2.927
953,465
-0.01(-0.20%)
Aug 07, 2012
2.927
2.945
2.922
2.933
919,747
+0.06(+2.26%)
Aug 06, 2012
2.886
2.907
2.868
2.868
1,071,699
+0.06(+2.10%)
Aug 03, 2012
2.745
2.827
2.745
2.809
1,312,885
+0.24(+9.43%)
Aug 02, 2012
2.591
2.615
2.532
2.567
927,544
-0.12(-4.40%)
Aug 01, 2012
2.721
2.733
2.680
2.686
955,881
+0.00(+0.00%)
Jul 31, 2012
2.680
2.709
2.668
2.686
670,692
-0.01(-0.22%)
Jul 30, 2012
2.674
2.709
2.674
2.691
575,523
+0.02(+0.66%)
Jul 27, 2012
2.615
2.691
2.603
2.674
1,140,841
+0.12(+4.86%)
Jul 26, 2012
2.550
2.567
2.543
2.550
810,623
+0.15(+6.40%)
Jul 25, 2012
2.420
2.432
2.390
2.396
771,641
-0.02(-0.73%)
Jul 24, 2012
2.444
2.444
2.373
2.414
1,262,121
-0.08(-3.08%)
Jul 23, 2012
2.473
2.497
2.432
2.491
703,558
-0.12(-4.74%)
Jul 20, 2012
2.621
2.638
2.597
2.615
685,099
-0.11(-3.90%)
Jul 19, 2012
2.709
2.733
2.697
2.721
714,127
+0.02(+0.88%)
Jul 18, 2012
2.674
2.709
2.674
2.697
506,824
+0.01(+0.44%)
Jul 17, 2012
2.691
2.697
2.632
2.686
458,422
+0.02(+0.66%)
Jul 16, 2012
2.656
2.691
2.634
2.668
578,948
+0.01(+0.22%)
Jul 13, 2012
2.609
2.668
2.609
2.662
445,939
+0.02(+0.89%)
Jul 12, 2012
2.626
2.656
2.603
2.638
947,447
+0.02(+0.90%)
Jul 11, 2012
2.609
2.638
2.591
2.615
411,016
+0.05(+1.84%)
Jul 10, 2012
2.615
2.635
2.567
2.567
526,520
-0.01(-0.46%)
Jul 09, 2012
2.579
2.591
2.556
2.579
421,149
+0.01(+0.23%)
Jul 06, 2012
2.585
2.603
2.550
2.573
1,007,352
-0.06(-2.46%)
Jul 05, 2012
2.662
2.662
2.597
2.638
1,004,642
-0.17(-5.89%)
Jul 03, 2012
2.762
2.804
2.756
2.804
234,527
+0.04(+1.50%)
Jul 02, 2012
2.745
2.762
2.715
2.762
767,848
+0.04(+1.30%)
Jun 29, 2012
2.721
2.745
2.709
2.727
884,121
+0.15(+5.96%)
Jun 28, 2012
2.526
2.579
2.514
2.573
471,036
+0.00(+0.00%)
Jun 27, 2012
2.532
2.579
2.520
2.573
400,957
+0.05(+2.11%)
Jun 26, 2012
2.514
2.526
2.479
2.520
702,353
+0.01(+0.47%)
Jun 25, 2012
2.538
2.539
2.497
2.508
736,059
-0.15(-5.77%)
Jun 22, 2012
2.680
2.686
2.626
2.662
731,991
+0.05(+1.81%)
Jun 21, 2012
2.745
2.762
2.597
2.615
1,368,131
-0.08(-2.85%)
Jun 20, 2012
2.691
2.715
2.656
2.691
951,662
+0.06(+2.24%)
Jun 19, 2012
2.579
2.656
2.573
2.632
765,553
+0.12(+4.94%)
Jun 18, 2012
2.497
2.532
2.485
2.508
828,718
-0.05(-2.07%)
Jun 15, 2012
2.497
2.562
2.497
2.562
1,089,236
+0.15(+6.11%)
Jun 14, 2012
2.379
2.438
2.379
2.414
528,413
+0.04(+1.49%)
Jun 13, 2012
2.367
2.423
2.367
2.379
395,325
-0.02(-0.74%)
Jun 12, 2012
2.390
2.408
2.349
2.396
686,203
+0.00(+0.00%)
Jun 11, 2012
2.503
2.508
2.390
2.396
535,587
-0.09(-3.56%)
Jun 08, 2012
2.408
2.485
2.408
2.485
510,404
-0.01(-0.24%)
Jun 07, 2012
2.573
2.573
2.491
2.491
809,286
-0.04(-1.63%)
Jun 06, 2012
2.461
2.532
2.455
2.532
865,742
+0.13(+5.41%)
Jun 05, 2012
2.361
2.414
2.361
2.402
1,087,456
+0.01(+0.49%)
Jun 04, 2012
2.390
2.408
2.367
2.390
742,947
+0.05(+2.27%)
Jun 01, 2012
2.361
2.373
2.320
2.337
1,733,962
-0.17(-6.60%)
May 31, 2012
2.520
2.526
2.461
2.503
906,394
-0.02(-0.70%)
May 30, 2012
2.526
2.538
2.503
2.520
917,760
-0.06(-2.29%)
May 29, 2012
2.585
2.591
2.532
2.579
860,108
+0.04(+1.63%)
May 25, 2012
2.556
2.585
2.532
2.538
496,469
-0.01(-0.23%)
May 24, 2012
2.573
2.585
2.514
2.544
667,676
-0.03(-1.15%)
May 23, 2012
2.538
2.573
2.497
2.573
868,522
+0.01(+0.23%)
May 22, 2012
2.567
2.626
2.544
2.567
998,679
+0.06(+2.59%)
May 21, 2012
2.438
2.514
2.438
2.503
917,499
+0.07(+2.91%)
May 18, 2012
2.455
2.467
2.408
2.432
815,443
+0.03(+1.15%)
May 17, 2012
2.438
2.461
2.404
2.404
891,166
-0.07(-3.00%)
May 16, 2012
2.541
2.556
2.478
2.478
1,265,949
+0.00(+0.00%)
May 15, 2012
2.507
2.530
2.464
2.478
1,085,692
-0.07(-2.70%)
May 14, 2012
2.530
2.573
2.524
2.547
786,192
-0.08(-3.05%)
May 11, 2012
2.622
2.690
2.622
2.627
975,534
-0.06(-2.13%)
May 10, 2012
2.702
2.730
2.685
2.685
1,427,475
+0.23(+9.32%)
May 09, 2012
2.410
2.484
2.387
2.456
795,493
-0.06(-2.28%)
May 08, 2012
2.513
2.524
2.461
2.513
1,415,076
-0.07(-2.66%)
May 07, 2012
2.547
2.599
2.541
2.582
4,297,208
+0.06(+2.50%)
May 04, 2012
2.570
2.582
2.513
2.519
1,044,215
-0.08(-3.08%)
May 03, 2012
2.633
2.650
2.576
2.599
1,225,975
-0.03(-1.09%)
May 02, 2012
2.622
2.644
2.593
2.627
730,067
-0.04(-1.50%)
May 01, 2012
2.650
2.702
2.650
2.667
782,731
-0.02(-0.64%)
Apr 30, 2012
2.696
2.696
2.639
2.685
659,401
-0.06(-2.09%)
Apr 27, 2012
2.759
2.759
2.713
2.742
907,924
+0.02(+0.84%)
Apr 26, 2012
2.662
2.742
2.662
2.719
712,951
-0.02(-0.63%)
Apr 25, 2012
2.753
2.770
2.714
2.736
987,907
+0.09(+3.24%)
Apr 24, 2012
2.593
2.679
2.587
2.650
607,133
+0.06(+2.21%)
Apr 23, 2012
2.536
2.593
2.519
2.593
1,124,443
-0.15(-5.43%)
Apr 20, 2012
2.759
2.776
2.730
2.742
582,954
+0.05(+1.92%)
Apr 19, 2012
2.702
2.739
2.667
2.690
708,749
-0.05(-1.88%)
Apr 18, 2012
2.759
2.793
2.736
2.742
670,350
-0.07(-2.64%)
Apr 17, 2012
2.799
2.828
2.765
2.816
732,790
+0.13(+4.68%)
Apr 16, 2012
2.719
2.719
2.650
2.690
978,251
-0.02(-0.63%)
Apr 13, 2012
2.759
2.759
2.696
2.707
939,535
-0.13(-4.44%)
Apr 12, 2012
2.765
2.845
2.765
2.833
753,428
+0.04(+1.43%)
Apr 11, 2012
2.833
2.851
2.782
2.793
907,155
+0.07(+2.74%)
Apr 10, 2012
2.805
2.828
2.707
2.719
1,358,018
-0.17(-5.94%)
Apr 09, 2012
2.896
2.919
2.873
2.891
594,930
-0.07(-2.51%)
Apr 05, 2012
2.885
2.965
2.885
2.965
971,439
+0.00(+0.00%)
Apr 04, 2012
2.994
3.022
2.936
2.965
1,064,635
-0.12(-3.90%)
Apr 03, 2012
3.160
3.171
3.062
3.085
968,071
-0.12(-3.75%)
Apr 02, 2012
3.131
3.223
3.120
3.205
619,914
+0.02(+0.72%)
Mar 30, 2012
3.194
3.194
3.120
3.183
701,688
-0.01(-0.36%)
Mar 29, 2012
3.174
3.194
3.137
3.194
954,318
-0.06(-1.93%)
Mar 28, 2012
3.297
3.297
3.223
3.257
1,022,197
-0.03(-0.87%)
Mar 27, 2012
3.303
3.320
3.274
3.286
775,809
-0.01(-0.35%)
Mar 26, 2012
3.303
3.306
3.274
3.297
1,581,889
+0.03(+0.88%)
Mar 23, 2012
3.217
3.274
3.183
3.268
728,744
+0.07(+2.33%)
Mar 22, 2012
3.177
3.217
3.171
3.194
694,387
-0.07(-2.11%)
Mar 21, 2012
3.314
3.320
3.245
3.263
704,745
-0.03(-1.04%)
Mar 20, 2012
3.291
3.320
3.280
3.297
739,368
-0.09(-2.54%)
Mar 19, 2012
3.343
3.406
3.337
3.383
1,234,712
-0.01(-0.34%)
Mar 16, 2012
3.394
3.449
3.389
3.394
1,576,602
+0.09(+2.77%)
Mar 15, 2012
3.263
3.314
3.234
3.303
1,649,277
+0.18(+5.87%)
Mar 14, 2012
3.102
3.137
3.091
3.120
1,378,974
+0.14(+4.61%)
Mar 13, 2012
2.936
2.982
2.924
2.982
823,972
+0.04(+1.36%)
Mar 12, 2012
2.942
2.954
2.914
2.942
512,327
+0.01(+0.20%)
Mar 09, 2012
2.936
2.965
2.919
2.936
546,069
-0.02(-0.77%)
Mar 08, 2012
2.925
2.976
2.914
2.959
819,111
+0.10(+3.40%)
Mar 07, 2012
2.851
2.879
2.839
2.862
413,502
+0.03(+1.01%)
Mar 06, 2012
2.885
2.902
2.816
2.833
1,195,423
-0.18(-6.07%)
Mar 05, 2012
3.017
3.022
2.988
3.017
800,058
-0.02(-0.57%)
Mar 02, 2012
3.028
3.057
3.017
3.034
826,030
-0.02(-0.56%)
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.