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
Ultrapar Participacoes S.A. ADR
(NY:
UGP
)
4.430
-0.160 (-3.49%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 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 (%)
Dec 31, 2007
3.006
3.031
2.935
2.950
224,302
-0.04(-1.48%)
Dec 28, 2007
2.985
3.004
2.921
2.994
521,638
+0.01(+0.43%)
Dec 27, 2007
2.981
3.008
2.975
2.981
106,866
+0.01(+0.17%)
Dec 26, 2007
2.974
2.994
2.916
2.976
290,066
-0.04(-1.30%)
Dec 24, 2007
2.916
3.048
2.916
3.015
86,902
+0.10(+3.54%)
Dec 21, 2007
2.810
2.951
2.808
2.912
625,933
+0.14(+5.17%)
Dec 20, 2007
2.846
2.870
2.768
2.769
930,091
-0.08(-2.78%)
Dec 19, 2007
2.895
2.914
2.820
2.848
752,763
-0.04(-1.27%)
Dec 18, 2007
2.830
3.031
2.810
2.885
684,239
+0.04(+1.35%)
Dec 17, 2007
2.880
2.895
2.825
2.847
282,233
-0.13(-4.38%)
Dec 14, 2007
3.012
3.022
2.965
2.977
225,476
-0.09(-2.97%)
Dec 13, 2007
3.092
3.092
2.975
3.068
267,753
-0.02(-0.58%)
Dec 12, 2007
3.192
3.204
3.069
3.086
1,375,173
+0.02(+0.67%)
Dec 11, 2007
3.197
3.199
3.066
3.066
320,599
-0.11(-3.36%)
Dec 10, 2007
3.107
3.204
3.107
3.172
278,322
+0.07(+2.19%)
Dec 07, 2007
3.100
3.137
3.075
3.104
357,004
-0.01(-0.44%)
Dec 06, 2007
3.067
3.117
3.043
3.117
381,666
+0.04(+1.41%)
Dec 05, 2007
2.955
3.088
2.953
3.074
493,230
+0.16(+5.56%)
Dec 04, 2007
2.959
2.971
2.888
2.912
365,225
-0.09(-2.95%)
Dec 03, 2007
3.027
3.027
2.961
3.001
219,605
-0.02(-0.79%)
Nov 30, 2007
2.921
3.070
2.916
3.025
546,076
+0.12(+4.04%)
Nov 29, 2007
2.904
2.938
2.892
2.907
341,738
-0.02(-0.76%)
Nov 28, 2007
2.854
2.937
2.854
2.929
456,825
+0.07(+2.63%)
Nov 27, 2007
2.878
2.879
2.823
2.854
435,686
-0.03(-1.15%)
Nov 26, 2007
2.959
2.974
2.868
2.888
234,871
-0.09(-3.09%)
Nov 23, 2007
3.023
3.023
2.979
2.979
155,015
-0.02(-0.74%)
Nov 21, 2007
3.057
3.082
2.968
3.002
820,876
-0.02(-0.56%)
Nov 20, 2007
3.113
3.177
3.007
3.019
914,825
-0.10(-3.30%)
Nov 19, 2007
3.248
3.264
3.122
3.122
385,189
-0.13(-4.08%)
Nov 16, 2007
3.182
3.256
3.172
3.255
243,092
+0.13(+4.14%)
Nov 15, 2007
3.129
3.172
3.102
3.125
246,615
-0.05(-1.50%)
Nov 14, 2007
3.190
3.246
3.173
3.173
331,169
+0.02(+0.51%)
Nov 13, 2007
3.094
3.159
3.071
3.157
329,407
+0.06(+1.96%)
Nov 12, 2007
3.113
3.183
3.096
3.096
408,676
-0.06(-1.79%)
Nov 09, 2007
3.201
3.244
3.145
3.152
844,363
-0.12(-3.59%)
Nov 08, 2007
3.227
3.291
3.227
3.270
244,266
+0.02(+0.52%)
Nov 07, 2007
3.323
3.331
3.246
3.253
299,167
-0.07(-2.05%)
Nov 06, 2007
3.268
3.331
3.176
3.321
1,055,748
+0.03(+0.80%)
Nov 05, 2007
3.321
3.380
3.284
3.295
487,358
-0.04(-1.07%)
Nov 02, 2007
3.321
3.349
3.284
3.330
130,353
+0.01(+0.28%)
Nov 01, 2007
3.364
3.385
3.285
3.321
472,092
-0.13(-3.70%)
Oct 31, 2007
3.491
3.535
3.423
3.449
554,297
-0.03(-0.86%)
Oct 30, 2007
3.461
3.509
3.452
3.478
412,199
+0.01(+0.32%)
Oct 29, 2007
3.512
3.520
3.467
3.467
281,846
-0.04(-1.09%)
Oct 26, 2007
3.472
3.545
3.450
3.506
465,045
+0.06(+1.83%)
Oct 25, 2007
3.407
3.449
3.407
3.443
307,681
+0.04(+1.20%)
Oct 24, 2007
3.406
3.443
3.386
3.402
286,543
-0.03(-0.99%)
Oct 23, 2007
3.413
3.462
3.409
3.436
185,548
+0.04(+1.13%)
Oct 22, 2007
3.387
3.432
3.375
3.398
270,102
+0.01(+0.43%)
Oct 19, 2007
3.474
3.505
3.383
3.383
400,456
-0.09(-2.46%)
Oct 18, 2007
3.457
3.506
3.433
3.468
480,312
-0.01(-0.17%)
Oct 17, 2007
3.474
3.496
3.448
3.474
267,753
+0.00(+0.00%)
Oct 16, 2007
3.491
3.491
3.375
3.474
1,155,568
-0.04(-1.11%)
Oct 15, 2007
3.542
3.553
3.491
3.513
452,128
-0.02(-0.55%)
Oct 12, 2007
3.491
3.575
3.491
3.533
138,574
+0.05(+1.29%)
Oct 11, 2007
3.555
3.585
3.478
3.488
275,974
-0.04(-1.13%)
Oct 10, 2007
3.551
3.556
3.501
3.528
259,533
-0.02(-0.70%)
Oct 09, 2007
3.534
3.571
3.534
3.553
500,276
+0.07(+2.15%)
Oct 08, 2007
3.457
3.478
3.437
3.478
223,128
+0.00(+0.05%)
Oct 05, 2007
3.317
3.477
3.317
3.476
334,692
+0.18(+5.56%)
Oct 04, 2007
3.253
3.335
3.236
3.293
527,286
+0.06(+1.74%)
Oct 03, 2007
3.342
3.353
3.237
3.237
346,435
-0.10(-2.94%)
Oct 02, 2007
3.406
3.406
3.335
3.335
1,109,768
-0.11(-3.07%)
Oct 01, 2007
3.369
3.440
3.355
3.440
638,851
+0.14(+4.31%)
Sep 28, 2007
3.325
3.325
3.274
3.298
314,728
+0.04(+1.28%)
Sep 27, 2007
3.146
3.273
3.140
3.256
508,497
+0.17(+5.34%)
Sep 26, 2007
3.053
3.098
3.053
3.091
186,722
+0.08(+2.69%)
Sep 25, 2007
2.963
3.020
2.963
3.010
454,476
+0.02(+0.68%)
Sep 24, 2007
2.963
3.004
2.957
2.990
600,097
+0.03(+0.89%)
Sep 21, 2007
3.006
3.006
2.963
2.963
756,286
+0.02(+0.52%)
Sep 20, 2007
2.980
3.002
2.943
2.948
553,122
-0.02(-0.75%)
Sep 19, 2007
2.972
3.012
2.968
2.970
1,106,245
-0.01(-0.46%)
Sep 18, 2007
2.981
3.010
2.892
2.984
1,265,958
+0.00(+0.09%)
Sep 17, 2007
3.006
3.006
2.981
2.981
152,666
-0.05(-1.68%)
Sep 14, 2007
3.045
3.072
3.030
3.032
268,928
-0.01(-0.39%)
Sep 13, 2007
3.024
3.075
3.023
3.044
385,189
+0.02(+0.68%)
Sep 12, 2007
2.991
3.048
2.989
3.024
224,302
+0.05(+1.60%)
Sep 11, 2007
2.925
2.986
2.925
2.976
649,420
+0.05(+1.57%)
Sep 10, 2007
2.938
2.954
2.912
2.930
319,425
-0.02(-0.66%)
Sep 07, 2007
2.959
2.979
2.918
2.950
199,640
-0.03(-1.03%)
Sep 06, 2007
2.908
3.002
2.908
2.980
346,435
+0.07(+2.49%)
Sep 05, 2007
2.860
2.931
2.847
2.908
387,538
-0.04(-1.24%)
Sep 04, 2007
2.917
2.957
2.912
2.945
421,594
-0.00(-0.06%)
Aug 31, 2007
2.938
2.957
2.916
2.946
292,415
+0.04(+1.29%)
Aug 30, 2007
2.857
2.929
2.857
2.909
346,435
+0.04(+1.40%)
Aug 29, 2007
2.814
2.893
2.814
2.869
347,610
+0.11(+3.95%)
Aug 28, 2007
2.831
2.889
2.758
2.760
584,830
-0.13(-4.59%)
Aug 27, 2007
2.870
2.921
2.855
2.893
457,999
+0.02(+0.56%)
Aug 24, 2007
2.830
2.879
2.802
2.876
467,394
+0.06(+2.05%)
Aug 23, 2007
2.848
2.874
2.676
2.819
631,804
+0.02(+0.70%)
Aug 22, 2007
2.732
2.825
2.732
2.799
1,025,214
+0.14(+5.45%)
Aug 21, 2007
2.641
2.675
2.634
2.654
236,046
-0.00(-0.10%)
Aug 20, 2007
2.644
2.659
2.591
2.657
513,194
+0.07(+2.90%)
Aug 17, 2007
2.641
2.641
2.469
2.582
1,026,389
+0.15(+6.09%)
Aug 16, 2007
2.587
2.587
2.340
2.434
1,127,384
-0.25(-9.27%)
Aug 15, 2007
2.733
2.793
2.682
2.682
672,907
-0.08(-2.81%)
Aug 14, 2007
2.895
2.925
2.738
2.760
641,199
-0.16(-5.37%)
Aug 13, 2007
2.921
2.994
2.894
2.916
1,100,373
+0.06(+2.27%)
Aug 10, 2007
2.874
2.874
2.803
2.852
1,132,081
-0.07(-2.33%)
Aug 09, 2007
2.905
2.971
2.864
2.920
1,327,025
-0.01(-0.29%)
Aug 08, 2007
2.853
2.974
2.853
2.928
1,415,101
+0.10(+3.55%)
Aug 07, 2007
2.882
2.887
2.815
2.828
601,271
-0.02(-0.66%)
Aug 06, 2007
2.753
2.857
2.734
2.847
780,948
+0.01(+0.21%)
Aug 03, 2007
2.854
2.893
2.838
2.841
452,128
-0.05(-1.62%)
Aug 02, 2007
2.897
2.912
2.877
2.888
524,938
+0.03(+1.19%)
Aug 01, 2007
2.874
2.911
2.833
2.853
435,686
-0.06(-2.16%)
Jul 31, 2007
2.959
2.963
2.874
2.916
549,599
+0.01(+0.32%)
Jul 30, 2007
2.809
2.925
2.750
2.907
709,312
+0.08(+2.96%)
Jul 27, 2007
2.815
2.860
2.743
2.824
771,553
-0.02(-0.78%)
Jul 26, 2007
2.991
2.991
2.800
2.846
2,116,193
-0.16(-5.27%)
Jul 25, 2007
3.066
3.118
2.958
3.004
1,503,178
-0.02(-0.59%)
Jul 24, 2007
3.130
3.184
3.002
3.022
2,881,875
-0.01(-0.45%)
Jul 23, 2007
2.959
3.046
2.959
3.036
724,579
+0.09(+3.18%)
Jul 20, 2007
2.938
2.968
2.910
2.942
358,179
+0.00(+0.15%)
Jul 19, 2007
2.824
2.938
2.824
2.938
965,322
+0.13(+4.55%)
Jul 18, 2007
2.789
2.823
2.785
2.810
1,119,163
+0.01(+0.18%)
Jul 17, 2007
2.829
2.840
2.795
2.805
454,476
-0.02(-0.78%)
Jul 16, 2007
2.844
2.844
2.814
2.827
757,461
-0.02(-0.78%)
Jul 13, 2007
2.836
2.864
2.819
2.849
497,927
-0.01(-0.18%)
Jul 12, 2007
2.844
2.865
2.836
2.854
1,288,271
+0.04(+1.27%)
Jul 11, 2007
2.827
2.840
2.795
2.819
896,035
+0.01(+0.49%)
Jul 10, 2007
2.891
2.891
2.799
2.805
780,948
-0.06(-2.25%)
Jul 09, 2007
2.942
2.954
2.838
2.870
1,092,153
-0.07(-2.35%)
Jul 06, 2007
2.929
2.960
2.916
2.939
1,890,717
+0.02(+0.85%)
Jul 05, 2007
2.892
2.920
2.879
2.914
946,532
+0.04(+1.42%)
Jul 03, 2007
2.856
2.881
2.852
2.873
704,615
+0.04(+1.35%)
Jul 02, 2007
2.830
2.856
2.830
2.835
1,628,835
+0.01(+0.27%)
Jun 29, 2007
2.830
2.859
2.808
2.827
600,097
-0.00(-0.09%)
Jun 28, 2007
2.837
2.841
2.819
2.830
423,943
-0.00(-0.09%)
Jun 27, 2007
2.800
2.842
2.785
2.832
456,825
+0.03(+0.94%)
Jun 26, 2007
2.811
2.818
2.779
2.806
569,563
+0.02(+0.61%)
Jun 25, 2007
2.818
2.829
2.783
2.789
690,522
-0.03(-1.06%)
Jun 22, 2007
2.784
2.833
2.784
2.819
496,753
+0.01(+0.24%)
Jun 21, 2007
2.725
2.820
2.722
2.812
1,108,594
+0.07(+2.71%)
Jun 20, 2007
2.736
2.767
2.732
2.738
857,281
-0.00(-0.09%)
Jun 19, 2007
2.725
2.759
2.725
2.740
729,276
+0.00(+0.00%)
Jun 18, 2007
2.722
2.751
2.721
2.740
571,912
+0.03(+1.00%)
Jun 15, 2007
2.683
2.739
2.683
2.713
812,656
+0.02(+0.79%)
Jun 14, 2007
2.656
2.693
2.641
2.692
3,336,352
+0.06(+2.13%)
Jun 13, 2007
2.572
2.650
2.559
2.635
1,870,753
+0.08(+3.17%)
Jun 12, 2007
2.572
2.591
2.553
2.555
2,574,193
-0.05(-1.99%)
Jun 11, 2007
2.612
2.618
2.590
2.607
1,797,942
+0.02(+0.79%)
Jun 08, 2007
2.496
2.589
2.492
2.586
2,220,711
+0.10(+4.22%)
Jun 07, 2007
2.555
2.580
2.460
2.481
554,297
-0.07(-2.64%)
Jun 06, 2007
2.546
2.578
2.534
2.549
1,063,968
-0.02(-0.63%)
Jun 05, 2007
2.580
2.587
2.551
2.565
2,840,773
-0.03(-1.05%)
Jun 04, 2007
2.630
2.630
2.579
2.592
1,994,060
-0.05(-1.84%)
Jun 01, 2007
2.589
2.641
2.589
2.641
2,922,038
+0.05(+1.87%)
May 31, 2007
2.571
2.602
2.563
2.592
1,820,255
+0.01(+0.46%)
May 30, 2007
2.554
2.598
2.538
2.580
1,477,342
+0.01(+0.53%)
May 29, 2007
2.582
2.612
2.555
2.567
2,365,157
-0.01(-0.36%)
May 25, 2007
2.560
2.588
2.555
2.576
1,595,013
+0.03(+1.20%)
May 24, 2007
2.549
2.563
2.527
2.545
1,856,660
-0.02(-0.83%)
May 23, 2007
2.615
2.640
2.555
2.567
2,226,583
-0.05(-1.76%)
May 22, 2007
2.624
2.635
2.595
2.612
1,767,409
+0.01(+0.29%)
May 21, 2007
2.616
2.636
2.598
2.605
1,131,376
-0.02(-0.94%)
May 18, 2007
2.640
2.660
2.612
2.630
948,881
-0.02(-0.87%)
May 17, 2007
2.682
2.661
2.598
2.653
2,071,568
+0.03(+1.07%)
May 16, 2007
2.625
2.635
2.576
2.624
2,420,352
+0.05(+1.99%)
May 15, 2007
2.552
2.580
2.549
2.573
1,520,794
+0.03(+1.07%)
May 14, 2007
2.529
2.558
2.513
2.546
1,215,461
-0.00(-0.07%)
May 11, 2007
2.546
2.572
2.532
2.548
1,523,142
+0.01(+0.27%)
May 10, 2007
2.589
2.605
2.528
2.541
1,026,389
-0.05(-1.78%)
May 09, 2007
2.596
2.632
2.583
2.587
1,186,102
-0.04(-1.56%)
May 08, 2007
2.663
2.669
2.613
2.628
2,119,717
-0.04(-1.37%)
May 07, 2007
2.653
2.680
2.650
2.664
1,443,286
+0.01(+0.48%)
May 04, 2007
2.576
2.772
2.650
2.652
1,891,891
-0.01(-0.45%)
May 03, 2007
2.697
2.708
2.641
2.664
1,599,476
+0.00(+0.13%)
May 02, 2007
2.642
2.682
2.642
2.660
919,522
+0.02(+0.94%)
May 01, 2007
2.632
2.643
2.630
2.635
261,881
+0.00(+0.03%)
Apr 30, 2007
2.776
2.776
2.631
2.635
945,358
-0.01(-0.55%)
Apr 27, 2007
2.665
2.680
2.605
2.649
641,199
-0.04(-1.55%)
Apr 26, 2007
2.683
2.708
2.657
2.691
968,845
-0.00(-0.03%)
Apr 25, 2007
2.676
2.710
2.658
2.692
1,469,122
+0.06(+2.20%)
Apr 24, 2007
2.571
2.648
2.561
2.634
2,422,701
+0.04(+1.54%)
Apr 23, 2007
2.660
2.674
2.589
2.594
3,087,388
-0.05(-1.71%)
Apr 20, 2007
2.550
2.646
2.550
2.639
4,820,741
+0.09(+3.47%)
Apr 19, 2007
2.482
2.584
2.481
2.550
1,768,583
-0.03(-1.02%)
Apr 18, 2007
2.592
2.592
2.557
2.577
1,449,158
-0.02(-0.92%)
Apr 17, 2007
2.585
2.616
2.546
2.601
1,615,917
+0.04(+1.43%)
Apr 16, 2007
2.561
2.601
2.541
2.564
751,589
+0.01(+0.37%)
Apr 13, 2007
2.588
2.588
2.533
2.555
1,201,368
-0.01(-0.46%)
Apr 12, 2007
2.553
2.575
2.537
2.567
845,538
+0.01(+0.20%)
Apr 11, 2007
2.550
2.597
2.550
2.561
730,450
-0.01(-0.40%)
Apr 10, 2007
2.553
2.606
2.553
2.572
2,075,091
-0.04(-1.66%)
Apr 09, 2007
2.668
2.669
2.593
2.615
815,004
-0.05(-2.04%)
Apr 05, 2007
2.682
2.694
2.660
2.670
729,276
-0.01(-0.51%)
Apr 04, 2007
2.767
2.768
2.658
2.683
1,625,312
-0.06(-2.32%)
Apr 03, 2007
2.695
2.756
2.692
2.747
1,857,835
+0.11(+4.06%)
Apr 02, 2007
2.519
2.652
2.500
2.640
832,620
+0.14(+5.44%)
Mar 30, 2007
2.461
2.529
2.445
2.503
970,020
+0.06(+2.37%)
Mar 29, 2007
2.312
2.448
2.312
2.446
731,625
+0.15(+6.65%)
Mar 28, 2007
2.269
2.312
2.254
2.293
721,056
-0.00(-0.15%)
Mar 27, 2007
2.271
2.311
2.228
2.297
1,298,840
+0.03(+1.20%)
Mar 26, 2007
2.214
2.286
2.214
2.269
574,261
+0.04(+1.91%)
Mar 23, 2007
2.231
2.249
2.201
2.227
465,045
+0.00(+0.19%)
Mar 22, 2007
2.201
2.248
2.200
2.222
500,276
+0.04(+1.75%)
Mar 21, 2007
2.189
2.201
2.152
2.184
919,522
+0.01(+0.63%)
Mar 20, 2007
2.193
2.200
2.146
2.171
1,190,799
+0.05(+2.29%)
Mar 19, 2007
2.002
2.154
2.002
2.122
1,013,471
+0.12(+6.00%)
Mar 16, 2007
2.065
2.083
1.974
2.002
486,184
-0.08(-3.84%)
Mar 15, 2007
2.061
2.108
2.061
2.082
306,507
+0.03(+1.54%)
Mar 14, 2007
2.039
2.078
2.025
2.050
416,897
-0.01(-0.25%)
Mar 13, 2007
2.182
2.193
2.050
2.056
1,089,804
-0.13(-5.78%)
Mar 12, 2007
2.112
2.235
2.093
2.182
2,060,999
+0.11(+5.26%)
Mar 09, 2007
2.050
2.110
2.047
2.073
261,881
+0.01(+0.70%)
Mar 08, 2007
2.022
2.073
2.022
2.058
401,630
+0.05(+2.68%)
Mar 07, 2007
2.019
2.048
2.002
2.005
219,605
-0.01(-0.72%)
Mar 06, 2007
1.964
2.038
1.964
2.019
337,040
+0.04(+2.11%)
Mar 05, 2007
2.005
2.030
1.968
1.977
601,271
-0.07(-3.45%)
Mar 02, 2007
2.065
2.082
2.016
2.048
904,256
-0.03(-1.60%)
Mar 01, 2007
2.072
2.081
2.030
2.081
1,245,548
-0.02(-0.85%)
Feb 28, 2007
2.095
2.140
2.065
2.099
1,019,343
+0.03(+1.23%)
Feb 27, 2007
2.214
2.214
2.044
2.073
614,189
-0.16(-7.06%)
Feb 26, 2007
2.257
2.335
2.228
2.231
454,476
-0.00(-0.19%)
Feb 23, 2007
2.268
2.268
2.214
2.235
1,072,189
-0.05(-2.05%)
Feb 22, 2007
2.280
2.310
2.231
2.282
1,420,973
-0.05(-1.98%)
Feb 21, 2007
2.285
2.334
2.283
2.328
504,974
+0.06(+2.55%)
Feb 20, 2007
2.214
2.299
2.214
2.270
279,497
+0.04(+1.76%)
Feb 16, 2007
2.196
2.254
2.184
2.231
456,825
+0.03(+1.51%)
Feb 15, 2007
2.175
2.208
2.169
2.198
547,251
+0.00(+0.08%)
Feb 14, 2007
2.146
2.205
2.143
2.196
818,527
+0.07(+3.16%)
Feb 13, 2007
2.120
2.158
2.116
2.129
320,599
+0.01(+0.40%)
Feb 12, 2007
2.136
2.168
2.111
2.120
253,508
-0.02(-0.76%)
Feb 09, 2007
2.169
2.170
2.131
2.136
186,722
-0.02(-0.83%)
Feb 08, 2007
2.130
2.171
2.130
2.154
483,835
+0.03(+1.24%)
Feb 07, 2007
2.176
2.178
2.119
2.128
575,435
-0.03(-1.42%)
Feb 06, 2007
2.083
2.166
2.064
2.159
1,497,307
+0.08(+3.64%)
Feb 05, 2007
2.045
2.083
2.044
2.083
783,297
+0.05(+2.39%)
Feb 02, 2007
2.044
2.056
2.024
2.034
751,589
-0.01(-0.46%)
Feb 01, 2007
2.037
2.078
2.027
2.044
756,286
+0.00(+0.21%)
Jan 31, 2007
2.045
2.079
2.018
2.039
874,897
-0.01(-0.29%)
Jan 30, 2007
2.027
2.067
2.027
2.045
452,128
+0.02(+0.96%)
Jan 29, 2007
2.056
2.058
2.022
2.026
842,015
-0.09(-4.45%)
Jan 26, 2007
2.163
2.171
2.105
2.120
766,856
-0.00(-0.08%)
Jan 25, 2007
2.142
2.180
2.096
2.122
470,917
-0.04(-1.77%)
Jan 24, 2007
2.165
2.170
2.120
2.160
275,974
-0.00(-0.08%)
Jan 23, 2007
2.112
2.162
2.099
2.162
477,963
+0.05(+2.30%)
Jan 22, 2007
2.093
2.116
2.086
2.113
416,897
+0.03(+1.59%)
Jan 19, 2007
2.031
2.084
2.029
2.080
388,712
+0.04(+1.92%)
Jan 18, 2007
2.032
2.041
2.017
2.041
385,189
+0.02(+0.93%)
Jan 17, 2007
2.027
2.036
1.993
2.022
5,507,741
+0.01(+0.55%)
Jan 16, 2007
2.001
2.057
1.998
2.011
531,984
-0.00(-0.08%)
Jan 12, 2007
1.979
2.027
1.979
2.013
603,620
+0.05(+2.78%)
Jan 11, 2007
1.982
2.010
1.889
1.959
688,174
+0.00(+0.22%)
Jan 10, 2007
1.998
2.018
1.943
1.954
1,386,917
-0.05(-2.51%)
Jan 09, 2007
2.041
2.056
1.992
2.005
1,042,830
-0.03(-1.59%)
Jan 08, 2007
2.022
2.056
2.022
2.037
641,199
+0.05(+2.40%)
Jan 05, 2007
1.999
2.030
1.970
1.989
317,076
-0.01(-0.43%)
Jan 04, 2007
1.989
2.004
1.985
1.998
399,281
+0.00(+0.09%)
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.