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
Illumina Inc
(NQ:
ILMN
)
113.70
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 7, 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 (%)
Jan 31, 2006
10.47
11.02
10.45
10.72
2,636,324
+0.24(+2.24%)
Jan 30, 2006
10.29
10.51
10.26
10.48
1,002,206
+0.27(+2.64%)
Jan 27, 2006
10.00
10.30
9.920
10.21
989,030
+0.24(+2.41%)
Jan 26, 2006
9.955
10.08
9.795
9.975
804,526
+0.01(+0.10%)
Jan 25, 2006
10.07
10.20
9.815
9.965
686,748
-0.11(-1.09%)
Jan 24, 2006
10.04
10.10
9.905
10.07
843,744
+0.06(+0.60%)
Jan 23, 2006
9.845
10.05
9.785
10.02
966,558
+0.10(+0.96%)
Jan 20, 2006
9.935
10.04
9.825
9.920
976,460
+0.04(+0.40%)
Jan 19, 2006
9.755
10.00
9.755
9.880
1,267,888
+0.12(+1.28%)
Jan 18, 2006
9.600
9.790
9.445
9.755
1,469,118
+0.12(+1.19%)
Jan 17, 2006
9.405
9.640
9.275
9.640
785,304
+0.16(+1.63%)
Jan 13, 2006
9.495
9.565
9.175
9.485
913,204
-0.08(-0.78%)
Jan 12, 2006
8.795
9.700
8.794
9.560
1,989,200
+0.70(+7.84%)
Jan 11, 2006
8.445
8.870
8.400
8.865
1,409,494
+0.51(+6.04%)
Jan 10, 2006
8.075
8.475
8.050
8.360
735,058
+0.24(+3.02%)
Jan 09, 2006
8.180
8.370
8.065
8.115
343,340
-0.12(-1.40%)
Jan 06, 2006
7.780
8.270
7.635
8.230
1,215,962
+0.49(+6.33%)
Jan 05, 2006
7.640
7.800
7.630
7.740
360,056
+0.09(+1.18%)
Jan 04, 2006
7.405
7.795
7.280
7.650
911,986
+0.25(+3.31%)
Jan 03, 2006
7.125
7.405
6.875
7.405
887,706
+0.36(+5.04%)
Dec 30, 2005
7.250
7.250
6.980
7.050
359,872
-0.20(-2.69%)
Dec 29, 2005
7.250
7.300
7.230
7.245
276,976
-0.02(-0.34%)
Dec 28, 2005
7.370
7.455
7.185
7.270
368,400
-0.03(-0.41%)
Dec 27, 2005
7.750
7.765
7.285
7.300
622,600
-0.38(-5.01%)
Dec 23, 2005
7.710
7.735
7.625
7.685
371,442
+0.05(+0.65%)
Dec 22, 2005
7.475
7.635
7.420
7.635
353,918
+0.21(+2.83%)
Dec 21, 2005
7.265
7.505
7.265
7.425
574,982
+0.12(+1.64%)
Dec 20, 2005
6.925
7.350
6.710
7.305
1,183,912
+0.34(+4.96%)
Dec 19, 2005
7.065
7.170
6.925
6.960
452,924
-0.11(-1.49%)
Dec 16, 2005
7.335
7.400
7.035
7.065
723,008
-0.30(-4.07%)
Dec 15, 2005
7.305
7.566
7.250
7.365
521,430
+0.06(+0.82%)
Dec 14, 2005
7.810
7.845
7.240
7.305
519,264
-0.44(-5.62%)
Dec 13, 2005
7.745
7.870
7.635
7.740
557,204
+0.06(+0.72%)
Dec 12, 2005
7.740
7.855
7.550
7.685
350,616
-0.09(-1.16%)
Dec 09, 2005
7.875
7.875
7.655
7.775
297,700
-0.04(-0.58%)
Dec 08, 2005
7.900
7.975
7.795
7.820
404,288
-0.10(-1.26%)
Dec 07, 2005
7.880
7.980
7.820
7.920
337,370
-0.01(-0.19%)
Dec 06, 2005
7.875
8.030
7.860
7.935
401,742
+0.10(+1.34%)
Dec 05, 2005
7.910
7.930
7.715
7.830
289,962
-0.13(-1.69%)
Dec 02, 2005
7.650
8.065
7.650
7.965
542,704
+0.25(+3.24%)
Dec 01, 2005
7.975
7.980
7.670
7.715
796,762
-0.16(-2.03%)
Nov 30, 2005
7.645
7.975
7.540
7.875
737,140
+0.25(+3.28%)
Nov 29, 2005
7.495
7.658
7.450
7.625
777,432
+0.13(+1.73%)
Nov 28, 2005
7.800
7.855
7.450
7.495
509,688
-0.40(-5.07%)
Nov 25, 2005
8.010
8.010
7.830
7.895
96,666
-0.10(-1.25%)
Nov 23, 2005
8.330
8.335
7.924
7.995
427,798
-0.34(-4.14%)
Nov 22, 2005
8.105
8.400
8.080
8.340
563,742
+0.12(+1.40%)
Nov 21, 2005
8.250
8.275
8.115
8.225
291,932
-0.03(-0.30%)
Nov 18, 2005
8.235
8.375
8.175
8.250
502,256
+0.08(+0.98%)
Nov 17, 2005
8.000
8.175
8.000
8.170
201,410
+0.15(+1.93%)
Nov 16, 2005
8.055
8.055
7.750
8.015
365,622
+0.02(+0.25%)
Nov 15, 2005
8.025
8.120
7.950
7.995
363,994
-0.02(-0.25%)
Nov 14, 2005
8.020
8.193
8.000
8.015
467,624
+0.01(+0.12%)
Nov 11, 2005
7.875
8.035
7.850
8.005
333,964
+0.06(+0.76%)
Nov 10, 2005
7.990
8.000
7.800
7.945
352,146
-0.04(-0.44%)
Nov 09, 2005
7.975
8.235
7.870
7.980
1,173,112
-0.04(-0.44%)
Nov 08, 2005
7.820
8.125
7.815
8.015
812,576
+0.16(+2.04%)
Nov 07, 2005
7.715
7.925
7.715
7.855
511,692
+0.18(+2.35%)
Nov 04, 2005
7.875
7.935
7.591
7.675
547,672
-0.21(-2.60%)
Nov 03, 2005
7.890
7.985
7.785
7.880
494,120
+0.05(+0.64%)
Nov 02, 2005
7.650
7.945
7.650
7.830
472,802
+0.15(+1.95%)
Nov 01, 2005
7.725
7.775
7.650
7.680
528,612
-0.11(-1.35%)
Oct 31, 2005
7.530
7.995
7.510
7.785
1,126,690
+0.28(+3.66%)
Oct 28, 2005
7.350
7.530
7.350
7.510
659,090
+0.10(+1.42%)
Oct 27, 2005
7.450
7.550
7.245
7.405
914,358
-0.14(-1.92%)
Oct 26, 2005
7.350
7.675
7.350
7.550
1,242,532
+0.20(+2.72%)
Oct 25, 2005
6.850
7.370
6.740
7.350
2,037,748
+0.55(+8.09%)
Oct 24, 2005
7.025
7.040
6.760
6.800
854,694
-0.20(-2.86%)
Oct 21, 2005
6.875
7.090
6.875
7.000
1,121,252
+0.11(+1.60%)
Oct 20, 2005
6.850
6.935
6.795
6.890
1,009,526
+0.01(+0.22%)
Oct 19, 2005
6.815
6.885
6.540
6.875
625,084
+0.03(+0.44%)
Oct 18, 2005
6.940
6.980
6.790
6.845
497,356
-0.10(-1.37%)
Oct 17, 2005
6.875
6.955
6.660
6.940
527,058
+0.12(+1.76%)
Oct 14, 2005
6.805
6.955
6.785
6.820
581,182
+0.03(+0.44%)
Oct 13, 2005
6.500
6.800
6.425
6.790
566,956
+0.28(+4.22%)
Oct 12, 2005
6.525
6.585
6.380
6.515
990,496
-0.04(-0.53%)
Oct 11, 2005
6.535
6.695
6.475
6.550
1,014,108
+0.05(+0.77%)
Oct 10, 2005
6.960
7.025
6.430
6.500
1,010,016
-0.47(-6.74%)
Oct 07, 2005
6.690
7.165
6.645
6.970
1,090,972
+0.30(+4.58%)
Oct 06, 2005
6.405
6.850
6.405
6.665
956,864
+0.21(+3.17%)
Oct 05, 2005
6.525
6.690
6.460
6.460
411,956
-0.09(-1.37%)
Oct 04, 2005
6.565
6.695
6.445
6.550
434,730
-0.01(-0.15%)
Oct 03, 2005
6.415
6.585
6.400
6.560
554,814
+0.15(+2.42%)
Sep 30, 2005
6.375
6.415
6.350
6.405
884,208
+0.04(+0.71%)
Sep 29, 2005
6.330
6.395
6.290
6.360
444,724
+0.03(+0.47%)
Sep 28, 2005
6.300
6.375
6.250
6.330
555,078
+0.00(+0.00%)
Sep 27, 2005
6.425
6.435
6.300
6.330
656,518
-0.13(-2.01%)
Sep 26, 2005
6.430
6.500
6.400
6.460
274,118
+0.01(+0.23%)
Sep 23, 2005
6.445
6.545
6.215
6.445
190,764
+0.09(+1.42%)
Sep 22, 2005
6.355
6.405
6.020
6.355
276,306
+0.21(+3.33%)
Sep 21, 2005
6.385
6.490
6.150
6.150
542,336
-0.26(-4.13%)
Sep 20, 2005
6.455
6.625
6.400
6.415
435,894
-0.06(-0.93%)
Sep 19, 2005
6.765
6.785
6.375
6.475
351,926
-0.24(-3.57%)
Sep 16, 2005
6.565
6.740
6.540
6.715
591,752
+0.20(+2.99%)
Sep 15, 2005
6.475
6.565
6.430
6.520
225,104
+0.01(+0.23%)
Sep 14, 2005
6.715
6.715
6.420
6.505
610,000
-0.17(-2.62%)
Sep 13, 2005
6.870
6.870
6.665
6.680
311,748
-0.16(-2.27%)
Sep 12, 2005
6.690
6.850
6.570
6.835
254,956
+0.10(+1.56%)
Sep 09, 2005
6.575
6.730
6.545
6.730
426,162
+0.12(+1.82%)
Sep 08, 2005
6.720
6.745
6.535
6.610
315,790
-0.18(-2.72%)
Sep 07, 2005
6.625
6.835
6.595
6.795
507,466
+0.16(+2.33%)
Sep 06, 2005
6.275
6.675
6.181
6.640
729,198
+0.35(+5.65%)
Sep 02, 2005
6.250
6.285
6.115
6.285
508,256
+0.03(+0.48%)
Sep 01, 2005
6.100
6.270
6.100
6.255
569,350
+0.16(+2.54%)
Aug 31, 2005
5.990
6.105
5.945
6.100
637,438
+0.11(+1.92%)
Aug 30, 2005
5.920
6.015
5.915
5.985
702,182
-0.04(-0.75%)
Aug 29, 2005
6.005
6.040
5.942
6.030
401,290
-0.00(-0.08%)
Aug 26, 2005
6.055
6.150
5.980
6.035
740,030
-0.10(-1.71%)
Aug 25, 2005
6.070
6.175
6.035
6.140
729,526
+0.04(+0.66%)
Aug 24, 2005
6.060
6.165
6.000
6.100
750,964
+0.00(+0.00%)
Aug 23, 2005
6.150
6.220
6.045
6.100
404,744
-0.08(-1.21%)
Aug 22, 2005
5.950
6.210
5.950
6.175
464,464
+0.19(+3.26%)
Aug 19, 2005
5.985
6.000
5.880
5.980
399,170
-0.02(-0.33%)
Aug 18, 2005
5.910
6.085
5.910
6.000
224,748
+0.08(+1.27%)
Aug 17, 2005
5.880
5.995
5.825
5.925
325,136
+0.00(+0.00%)
Aug 16, 2005
6.080
6.110
5.875
5.925
453,730
-0.17(-2.79%)
Aug 15, 2005
5.905
6.160
5.835
6.095
512,264
+0.16(+2.70%)
Aug 12, 2005
5.935
6.000
5.560
5.935
1,415,690
+0.00(+0.00%)
Aug 11, 2005
5.900
6.040
5.800
5.935
403,100
+0.03(+0.59%)
Aug 10, 2005
5.750
6.025
5.745
5.900
935,526
+0.08(+1.46%)
Aug 09, 2005
5.540
5.855
5.540
5.815
530,898
+0.26(+4.68%)
Aug 08, 2005
5.670
5.770
5.545
5.555
874,628
-0.13(-2.29%)
Aug 05, 2005
5.660
5.735
5.515
5.685
648,294
+0.03(+0.53%)
Aug 04, 2005
5.585
5.720
5.445
5.655
805,068
+0.04(+0.71%)
Aug 03, 2005
5.450
5.625
5.440
5.615
575,372
+0.12(+2.09%)
Aug 02, 2005
5.475
5.585
5.455
5.500
714,924
-0.10(-1.79%)
Aug 01, 2005
5.605
5.725
5.550
5.600
687,352
+0.00(+0.00%)
Jul 29, 2005
5.550
5.730
5.425
5.600
1,120,778
+0.05(+0.99%)
Jul 28, 2005
5.560
5.580
5.410
5.545
2,824,960
-0.04(-0.72%)
Jul 27, 2005
5.950
6.175
5.500
5.585
4,860,576
-0.92(-14.14%)
Jul 26, 2005
6.920
6.930
6.400
6.505
1,093,648
-0.37(-5.31%)
Jul 25, 2005
6.915
7.060
6.815
6.870
429,336
-0.02(-0.36%)
Jul 22, 2005
7.115
7.125
6.750
6.895
1,416,158
-0.27(-3.77%)
Jul 21, 2005
7.240
7.300
6.895
7.165
612,518
-0.04(-0.49%)
Jul 20, 2005
7.190
7.230
7.000
7.200
620,650
+0.02(+0.28%)
Jul 19, 2005
7.040
7.200
6.945
7.180
743,824
+0.13(+1.84%)
Jul 18, 2005
7.170
7.320
6.825
7.050
1,082,970
-0.05(-0.70%)
Jul 15, 2005
6.880
7.415
6.880
7.100
1,921,922
+0.17(+2.45%)
Jul 14, 2005
6.900
7.015
6.750
6.930
1,156,562
+0.05(+0.80%)
Jul 13, 2005
6.265
6.880
6.265
6.875
2,151,364
+0.64(+10.35%)
Jul 12, 2005
5.945
6.240
5.925
6.230
1,304,664
+0.28(+4.71%)
Jul 11, 2005
6.000
6.035
5.870
5.950
512,532
+0.00(+0.00%)
Jul 08, 2005
5.900
5.970
5.770
5.950
1,647,528
+0.00(+0.00%)
Jul 07, 2005
5.955
6.025
5.800
5.950
622,988
-0.08(-1.33%)
Jul 06, 2005
6.130
6.195
6.015
6.030
386,166
-0.11(-1.79%)
Jul 05, 2005
6.190
6.190
5.980
6.140
449,400
-0.01(-0.16%)
Jul 01, 2005
6.080
6.175
5.950
6.150
554,200
+0.12(+1.91%)
Jun 30, 2005
6.165
6.185
5.970
6.035
586,644
-0.10(-1.71%)
Jun 29, 2005
6.255
6.315
6.090
6.140
591,352
-0.08(-1.37%)
Jun 28, 2005
5.830
6.225
5.810
6.225
735,120
+0.39(+6.78%)
Jun 27, 2005
6.185
6.220
5.800
5.830
503,614
-0.33(-5.28%)
Jun 24, 2005
5.760
6.155
5.760
6.155
1,472,022
+0.29(+4.94%)
Jun 23, 2005
6.235
6.315
5.850
5.865
533,066
-0.38(-6.16%)
Jun 22, 2005
6.415
6.450
6.090
6.250
614,358
-0.15(-2.34%)
Jun 21, 2005
6.400
6.475
6.335
6.400
588,528
+0.08(+1.19%)
Jun 20, 2005
6.260
6.350
6.110
6.325
562,376
+0.07(+1.12%)
Jun 17, 2005
6.040
6.270
6.030
6.255
1,082,988
+0.18(+2.96%)
Jun 16, 2005
6.110
6.110
5.990
6.075
1,495,858
-0.02(-0.41%)
Jun 15, 2005
5.935
6.250
5.885
6.100
1,707,696
+0.18(+3.04%)
Jun 14, 2005
5.755
6.035
5.675
5.920
583,222
+0.22(+3.86%)
Jun 13, 2005
5.700
5.870
5.650
5.700
599,800
-0.12(-2.15%)
Jun 10, 2005
5.810
6.025
5.650
5.825
1,034,014
-0.23(-3.88%)
Jun 09, 2005
5.300
6.110
5.255
6.060
1,934,178
+0.76(+14.34%)
Jun 08, 2005
5.315
5.385
5.200
5.300
603,376
+0.04(+0.76%)
Jun 07, 2005
5.265
5.405
5.220
5.260
527,878
+0.03(+0.57%)
Jun 06, 2005
5.245
5.275
5.150
5.230
272,230
+0.01(+0.19%)
Jun 03, 2005
5.210
5.325
5.110
5.220
373,870
-0.12(-2.34%)
Jun 02, 2005
5.315
5.375
5.255
5.345
212,778
-0.03(-0.56%)
Jun 01, 2005
5.275
5.380
5.152
5.375
502,406
+0.12(+2.38%)
May 31, 2005
5.250
5.290
5.130
5.250
653,004
+0.03(+0.48%)
May 27, 2005
5.195
5.435
5.160
5.225
852,662
-0.02(-0.38%)
May 26, 2005
5.060
5.265
5.000
5.245
333,754
+0.20(+3.86%)
May 25, 2005
5.150
5.150
4.890
5.050
529,780
-0.09(-1.85%)
May 24, 2005
5.130
5.180
5.085
5.145
309,800
-0.01(-0.10%)
May 23, 2005
5.090
5.240
5.010
5.150
379,668
+0.06(+1.08%)
May 20, 2005
5.150
5.200
5.010
5.095
342,334
-0.04(-0.68%)
May 19, 2005
5.200
5.200
5.085
5.130
392,944
-0.04(-0.87%)
May 18, 2005
5.105
5.295
5.035
5.175
509,200
+0.09(+1.87%)
May 17, 2005
5.000
5.125
4.930
5.080
295,970
+0.08(+1.60%)
May 16, 2005
4.830
5.000
4.675
5.000
452,304
+0.08(+1.52%)
May 13, 2005
5.205
5.315
4.895
4.925
611,720
-0.31(-5.92%)
May 12, 2005
5.260
5.350
5.190
5.235
489,934
-0.01(-0.19%)
May 11, 2005
5.255
5.260
5.035
5.245
696,998
+0.02(+0.38%)
May 10, 2005
5.175
5.250
5.075
5.225
1,010,054
+0.00(+0.10%)
May 09, 2005
5.000
5.220
4.945
5.220
385,368
+0.22(+4.40%)
May 06, 2005
4.925
5.000
4.775
5.000
529,544
+0.08(+1.52%)
May 05, 2005
4.850
4.930
4.750
4.925
389,826
+0.06(+1.34%)
May 04, 2005
4.935
4.950
4.840
4.860
430,760
-0.04(-0.92%)
May 03, 2005
4.885
4.975
4.750
4.905
464,916
-0.03(-0.61%)
May 02, 2005
4.710
4.965
4.545
4.935
904,350
+0.02(+0.51%)
Apr 29, 2005
4.650
4.925
4.585
4.910
986,556
+0.29(+6.16%)
Apr 28, 2005
4.460
4.770
4.460
4.625
841,820
+0.19(+4.28%)
Apr 27, 2005
4.475
4.500
4.235
4.435
510,312
-0.01(-0.11%)
Apr 26, 2005
4.500
4.565
4.400
4.440
599,790
-0.11(-2.42%)
Apr 25, 2005
4.560
4.645
4.500
4.550
223,772
-0.02(-0.44%)
Apr 22, 2005
4.610
4.610
4.450
4.570
428,318
-0.03(-0.65%)
Apr 21, 2005
4.475
4.655
4.475
4.600
390,112
+0.13(+2.91%)
Apr 20, 2005
4.345
4.925
4.275
4.470
1,211,400
+0.14(+3.35%)
Apr 19, 2005
4.140
4.350
4.135
4.325
651,352
+0.20(+4.85%)
Apr 18, 2005
4.205
4.310
4.125
4.125
530,118
-0.04(-0.84%)
Apr 15, 2005
4.100
4.270
4.075
4.160
803,268
+0.04(+0.97%)
Apr 14, 2005
4.030
4.255
4.030
4.120
682,276
+0.06(+1.48%)
Apr 13, 2005
4.370
4.395
4.030
4.060
524,846
-0.30(-6.77%)
Apr 12, 2005
4.480
4.480
4.130
4.355
677,474
-0.10(-2.35%)
Apr 11, 2005
4.300
4.510
4.300
4.460
510,606
+0.20(+4.69%)
Apr 08, 2005
4.435
4.450
4.190
4.260
308,930
-0.17(-3.73%)
Apr 07, 2005
4.230
4.435
4.210
4.425
324,868
+0.22(+5.36%)
Apr 06, 2005
4.015
4.215
4.000
4.200
463,402
+0.19(+4.74%)
Apr 05, 2005
4.005
4.060
3.950
4.010
550,714
+0.00(+0.12%)
Apr 04, 2005
4.105
4.135
3.980
4.005
692,808
-0.03(-0.74%)
Apr 01, 2005
4.080
4.250
3.990
4.035
753,878
-0.00(-0.12%)
Mar 31, 2005
4.055
4.075
3.950
4.040
599,952
+0.06(+1.64%)
Mar 30, 2005
3.930
4.095
3.750
3.975
1,444,566
+0.48(+13.90%)
Mar 29, 2005
3.540
3.550
3.455
3.490
475,556
-0.03(-0.92%)
Mar 28, 2005
3.625
3.710
3.495
3.522
367,394
-0.13(-3.49%)
Mar 24, 2005
3.600
3.880
3.545
3.650
560,544
+0.17(+4.89%)
Mar 23, 2005
3.495
3.520
3.460
3.480
409,344
-0.09(-2.52%)
Mar 22, 2005
3.715
3.740
3.550
3.570
403,912
-0.14(-3.71%)
Mar 21, 2005
3.815
3.815
3.690
3.708
298,780
-0.06(-1.53%)
Mar 18, 2005
3.825
3.825
3.655
3.765
659,838
-0.02(-0.53%)
Mar 17, 2005
3.870
3.900
3.730
3.785
420,186
-0.03(-0.92%)
Mar 16, 2005
3.990
3.990
3.820
3.820
427,026
-0.18(-4.50%)
Mar 15, 2005
3.720
4.020
3.625
4.000
755,304
+0.23(+6.10%)
Mar 14, 2005
3.425
3.770
3.400
3.770
695,254
+0.39(+11.37%)
Mar 11, 2005
3.695
3.700
3.360
3.385
1,267,830
-0.35(-9.37%)
Mar 10, 2005
3.865
3.865
3.650
3.735
411,860
-0.06(-1.71%)
Mar 09, 2005
3.890
4.000
3.800
3.800
299,904
-0.10(-2.56%)
Mar 08, 2005
3.960
4.000
3.875
3.900
361,054
-0.02(-0.64%)
Mar 07, 2005
3.875
4.070
3.765
3.925
563,116
+0.00(+0.13%)
Mar 04, 2005
4.125
4.155
3.895
3.920
431,606
-0.22(-5.31%)
Mar 03, 2005
4.100
4.275
4.010
4.140
595,384
+0.02(+0.49%)
Mar 02, 2005
4.080
4.270
4.075
4.120
229,344
+0.00(+0.00%)
Mar 01, 2005
4.215
4.215
4.030
4.120
364,616
-0.02(-0.48%)
Feb 28, 2005
4.220
4.280
4.055
4.140
803,400
-0.16(-3.72%)
Feb 25, 2005
4.255
4.330
4.225
4.300
689,854
-0.08(-1.94%)
Feb 24, 2005
4.330
4.405
4.130
4.385
961,744
+0.00(+0.00%)
Feb 23, 2005
4.800
4.800
4.350
4.385
1,421,878
-0.43(-8.93%)
Feb 22, 2005
4.770
4.930
4.755
4.815
452,474
+0.01(+0.10%)
Feb 18, 2005
4.900
4.920
4.775
4.810
605,994
-0.04(-0.82%)
Feb 17, 2005
4.900
4.925
4.840
4.850
415,252
-0.05(-1.02%)
Feb 16, 2005
4.915
4.960
4.810
4.900
443,370
-0.06(-1.21%)
Feb 15, 2005
4.975
5.100
4.925
4.960
386,738
-0.03(-0.50%)
Feb 14, 2005
5.250
5.375
4.875
4.985
625,274
-0.25(-4.87%)
Feb 11, 2005
4.955
5.320
4.950
5.240
571,090
+0.29(+5.75%)
Feb 10, 2005
5.250
5.375
4.805
4.955
1,512,852
-0.42(-7.81%)
Feb 09, 2005
5.515
5.575
5.270
5.375
1,085,378
-0.20(-3.50%)
Feb 08, 2005
5.410
5.675
5.380
5.570
799,506
+0.21(+4.01%)
Feb 07, 2005
5.305
5.500
5.285
5.355
444,570
+0.03(+0.56%)
Feb 04, 2005
5.280
5.340
5.250
5.325
436,668
+0.07(+1.24%)
Feb 03, 2005
5.245
5.460
5.215
5.260
549,296
+0.03(+0.57%)
Feb 02, 2005
4.950
5.350
4.875
5.230
2,238,400
+0.29(+5.87%)
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.