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
Allied Motion Tech
(NQ:
AMOT
)
N/A
UNCHANGED
Last Price
Updated: 4:00 PM EDT, Aug 22, 2023
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 (%)
Apr 30, 2007
3.717
3.779
3.636
3.748
16,950
-0.05(-1.23%)
Apr 27, 2007
3.847
3.878
3.766
3.794
13,721
-0.10(-2.46%)
Apr 26, 2007
3.909
3.921
3.772
3.890
14,440
-0.01(-0.32%)
Apr 25, 2007
3.841
3.903
3.680
3.903
14,474
+0.04(+0.96%)
Apr 24, 2007
3.611
3.865
3.599
3.865
13,368
+0.23(+6.30%)
Apr 23, 2007
3.779
3.865
3.611
3.636
11,753
-0.24(-6.08%)
Apr 20, 2007
3.642
3.958
3.562
3.872
20,992
+0.09(+2.29%)
Apr 19, 2007
3.797
3.958
3.785
3.785
8,717
-0.11(-2.71%)
Apr 18, 2007
3.847
3.890
3.574
3.890
46,090
-0.02(-0.48%)
Apr 17, 2007
3.841
3.958
3.779
3.909
12,770
+0.04(+1.12%)
Apr 16, 2007
3.748
3.872
3.717
3.865
17,823
-0.01(-0.16%)
Apr 13, 2007
3.872
3.872
3.729
3.872
15,810
-0.07(-1.73%)
Apr 12, 2007
3.934
3.964
3.822
3.940
11,363
+0.01(+0.32%)
Apr 11, 2007
3.971
3.995
3.847
3.927
7,910
-0.04(-0.94%)
Apr 10, 2007
3.958
3.983
3.856
3.964
16,466
+0.01(+0.16%)
Apr 09, 2007
3.989
3.989
3.878
3.958
11,259
-0.03(-0.78%)
Apr 05, 2007
3.853
3.989
3.853
3.989
20,624
+0.10(+2.55%)
Apr 04, 2007
3.859
3.903
3.661
3.890
15,434
-0.01(-0.16%)
Apr 03, 2007
3.872
3.896
3.779
3.896
5,201
+0.08(+2.11%)
Apr 02, 2007
3.903
3.903
3.816
3.816
13,361
-0.14(-3.45%)
Mar 30, 2007
3.853
3.995
3.828
3.952
6,697
+0.07(+1.75%)
Mar 29, 2007
3.797
3.927
3.667
3.884
6,801
+0.09(+2.45%)
Mar 28, 2007
3.698
3.810
3.673
3.791
2,421
-0.03(-0.81%)
Mar 27, 2007
3.909
3.909
3.754
3.822
10,008
-0.09(-2.22%)
Mar 26, 2007
3.704
3.983
3.698
3.909
5,004
-0.09(-2.32%)
Mar 23, 2007
3.847
4.026
3.847
4.002
8,086
+0.20(+5.21%)
Mar 22, 2007
3.822
3.853
3.680
3.803
12,188
-0.05(-1.29%)
Mar 21, 2007
3.686
3.853
3.673
3.853
11,502
+0.06(+1.47%)
Mar 20, 2007
3.673
3.865
3.661
3.797
12,640
+0.02(+0.49%)
Mar 19, 2007
3.680
3.779
3.549
3.779
10,807
+0.10(+2.69%)
Mar 16, 2007
3.488
3.680
3.488
3.680
10,065
+0.06(+1.54%)
Mar 15, 2007
3.494
3.624
3.345
3.624
27,017
+0.09(+2.63%)
Mar 14, 2007
3.531
3.562
3.475
3.531
15,497
+0.00(+0.00%)
Mar 13, 2007
3.611
3.562
3.531
3.531
9,979
-0.08(-2.23%)
Mar 12, 2007
3.661
3.671
3.568
3.611
4,736
-0.04(-1.19%)
Mar 09, 2007
3.760
3.766
3.531
3.655
34,817
-0.06(-1.50%)
Mar 08, 2007
3.625
3.754
3.611
3.711
16,821
+0.00(+0.00%)
Mar 07, 2007
3.593
3.766
3.457
3.711
22,411
+0.07(+1.87%)
Mar 06, 2007
3.469
3.655
3.469
3.642
48,037
+0.16(+4.63%)
Mar 05, 2007
3.469
3.500
3.370
3.481
22,673
-0.13(-3.60%)
Mar 02, 2007
3.624
3.711
3.543
3.611
16,122
-0.05(-1.35%)
Mar 01, 2007
3.717
3.717
3.407
3.661
98,464
-0.06(-1.50%)
Feb 28, 2007
3.655
3.717
3.110
3.717
119,965
+0.05(+1.35%)
Feb 27, 2007
4.082
4.082
3.655
3.667
115,544
-0.48(-11.64%)
Feb 26, 2007
4.472
4.918
4.088
4.150
125,753
-0.28(-6.29%)
Feb 23, 2007
4.373
4.541
4.252
4.429
4,881
+0.15(+3.62%)
Feb 22, 2007
4.367
4.510
4.243
4.274
16,658
-0.12(-2.82%)
Feb 21, 2007
4.249
4.398
4.095
4.398
39,338
+0.05(+1.14%)
Feb 20, 2007
4.113
4.349
4.113
4.349
27,183
+0.20(+4.93%)
Feb 16, 2007
4.033
4.150
4.033
4.144
2,389
+0.12(+2.92%)
Feb 15, 2007
4.138
4.138
4.026
4.026
7,103
-0.14(-3.27%)
Feb 14, 2007
3.878
4.163
3.878
4.163
23,700
+0.32(+8.21%)
Feb 13, 2007
3.748
3.847
3.748
3.847
7,692
+0.09(+2.48%)
Feb 12, 2007
3.828
3.853
3.729
3.754
31,879
-0.09(-2.42%)
Feb 09, 2007
3.964
4.138
3.816
3.847
28,247
-0.24(-5.91%)
Feb 08, 2007
4.336
4.336
4.008
4.088
32,903
-0.24(-5.58%)
Feb 07, 2007
4.181
4.336
4.051
4.330
14,995
+0.13(+3.10%)
Feb 06, 2007
4.318
4.318
4.187
4.200
9,832
-0.04(-0.88%)
Feb 05, 2007
4.119
4.237
4.050
4.237
12,698
+0.09(+2.09%)
Feb 02, 2007
4.299
4.324
4.021
4.150
23,176
-0.18(-4.15%)
Feb 01, 2007
4.528
4.559
4.318
4.330
23,619
-0.10(-2.24%)
Jan 31, 2007
4.404
4.553
4.355
4.429
12,246
+0.03(+0.76%)
Jan 30, 2007
4.472
4.553
4.330
4.396
25,493
-0.03(-0.69%)
Jan 29, 2007
4.212
4.584
4.194
4.426
79,594
+0.12(+2.81%)
Jan 26, 2007
4.026
4.305
4.026
4.305
20,821
+0.23(+5.62%)
Jan 25, 2007
3.971
4.076
3.971
4.076
6,024
+0.11(+2.90%)
Jan 24, 2007
4.014
4.106
3.865
3.961
23,298
-0.10(-2.52%)
Jan 23, 2007
4.231
4.234
4.020
4.064
20,883
-0.21(-4.93%)
Jan 22, 2007
4.274
4.305
4.231
4.274
11,397
+0.06(+1.32%)
Jan 19, 2007
4.187
4.299
4.163
4.218
14,608
+0.02(+0.59%)
Jan 18, 2007
4.293
4.330
4.113
4.194
11,218
-0.11(-2.59%)
Jan 17, 2007
4.187
4.336
4.187
4.305
11,784
+0.15(+3.58%)
Jan 16, 2007
4.249
4.249
4.157
4.157
4,834
-0.06(-1.32%)
Jan 12, 2007
4.262
4.330
4.200
4.212
5,661
-0.10(-2.30%)
Jan 11, 2007
4.330
4.336
4.225
4.311
37,633
+0.04(+0.87%)
Jan 10, 2007
4.194
4.305
4.132
4.274
14,517
+0.03(+0.73%)
Jan 09, 2007
4.107
4.342
4.107
4.243
43,612
+0.17(+4.11%)
Jan 08, 2007
4.113
4.150
3.977
4.076
10,725
+0.07(+1.70%)
Jan 05, 2007
4.020
4.020
3.841
4.008
5,377
-0.01(-0.15%)
Jan 04, 2007
4.181
4.181
3.921
4.014
9,175
-0.12(-2.99%)
Jan 03, 2007
4.262
4.318
4.057
4.138
37,741
-0.12(-2.77%)
Dec 29, 2006
3.934
4.256
3.934
4.256
8,715
+0.32(+8.18%)
Dec 28, 2006
3.946
4.014
3.896
3.934
18,070
+0.06(+1.60%)
Dec 27, 2006
3.971
4.057
3.748
3.872
32,804
-0.13(-3.25%)
Dec 26, 2006
3.971
4.075
3.971
4.002
10,956
-0.01(-0.15%)
Dec 22, 2006
3.951
4.064
3.951
4.008
18,369
+0.04(+1.09%)
Dec 21, 2006
4.064
4.076
3.940
3.964
8,015
-0.12(-2.90%)
Dec 20, 2006
3.989
4.083
3.884
4.083
14,616
+0.14(+3.47%)
Dec 19, 2006
4.064
4.070
3.841
3.946
42,812
-0.24(-5.77%)
Dec 18, 2006
4.249
4.336
4.169
4.187
43,197
+0.01(+0.15%)
Dec 15, 2006
4.045
4.181
4.045
4.181
31,900
+0.09(+2.16%)
Dec 14, 2006
3.989
4.157
3.989
4.093
41,615
+0.07(+1.65%)
Dec 13, 2006
3.909
4.126
3.903
4.026
32,527
+0.12(+3.17%)
Dec 12, 2006
3.903
3.958
3.717
3.903
31,150
+0.09(+2.44%)
Dec 11, 2006
4.033
4.150
3.810
3.810
44,541
-0.37(-8.75%)
Dec 08, 2006
4.187
4.237
3.903
4.175
56,743
-0.05(-1.17%)
Dec 07, 2006
3.531
4.237
3.531
4.225
134,186
+0.61(+16.78%)
Dec 06, 2006
3.655
3.692
3.500
3.618
24,134
-0.05(-1.35%)
Dec 05, 2006
3.667
3.686
3.618
3.667
16,609
+0.00(+0.00%)
Dec 04, 2006
3.686
3.686
3.549
3.667
15,575
+0.09(+2.42%)
Dec 01, 2006
3.655
3.698
3.580
3.580
16,348
-0.15(-3.99%)
Nov 30, 2006
3.624
3.735
3.562
3.729
18,726
+0.20(+5.73%)
Nov 29, 2006
3.568
3.661
3.469
3.527
19,007
-0.07(-1.83%)
Nov 28, 2006
3.611
3.661
3.500
3.593
16,789
-0.04(-1.19%)
Nov 27, 2006
3.407
3.655
3.407
3.636
35,195
+0.22(+6.53%)
Nov 24, 2006
3.419
3.426
3.407
3.413
2,762
-0.06(-1.78%)
Nov 22, 2006
3.450
3.531
3.388
3.475
15,171
-0.01(-0.36%)
Nov 21, 2006
3.494
3.618
3.376
3.488
17,397
+0.00(+0.00%)
Nov 20, 2006
3.531
3.593
3.463
3.488
26,192
-0.09(-2.59%)
Nov 17, 2006
3.680
3.717
3.531
3.580
25,893
-0.07(-2.03%)
Nov 16, 2006
3.587
3.723
3.512
3.655
25,827
+0.04(+1.03%)
Nov 15, 2006
3.717
3.841
3.543
3.618
44,759
-0.05(-1.35%)
Nov 14, 2006
3.772
3.872
3.611
3.667
21,795
-0.14(-3.58%)
Nov 13, 2006
3.803
3.872
3.661
3.803
20,368
+0.03(+0.82%)
Nov 10, 2006
3.649
3.772
3.636
3.772
45,627
+0.18(+5.00%)
Nov 09, 2006
3.717
3.717
3.593
3.593
23,669
-0.13(-3.49%)
Nov 08, 2006
3.444
3.797
3.444
3.723
92,961
+0.02(+0.50%)
Nov 07, 2006
3.766
3.779
3.469
3.704
80,923
-0.06(-1.48%)
Nov 06, 2006
3.686
3.797
3.611
3.760
80,905
+0.27(+7.62%)
Nov 03, 2006
3.500
3.568
2.825
3.494
194,670
+0.07(+2.17%)
Nov 02, 2006
3.407
3.475
3.351
3.419
20,421
+0.01(+0.36%)
Nov 01, 2006
3.376
3.704
3.289
3.407
79,310
+0.06(+1.85%)
Oct 31, 2006
3.209
3.345
3.184
3.345
42,787
+0.17(+5.26%)
Oct 30, 2006
3.221
3.252
3.103
3.178
16,322
+0.02(+0.59%)
Oct 27, 2006
2.961
3.221
2.961
3.159
54,558
+0.15(+4.94%)
Oct 26, 2006
2.942
3.048
2.942
3.011
9,524
+0.06(+1.89%)
Oct 25, 2006
2.955
3.035
2.911
2.955
11,946
+0.01(+0.42%)
Oct 24, 2006
2.949
3.035
2.942
2.942
5,349
-0.03(-1.04%)
Oct 23, 2006
2.998
3.004
2.973
2.973
9,201
-0.04(-1.23%)
Oct 20, 2006
2.887
3.091
2.887
3.011
19,129
+0.01(+0.21%)
Oct 19, 2006
2.961
3.072
2.837
3.004
10,089
+0.05(+1.68%)
Oct 18, 2006
2.986
3.011
2.942
2.955
8,878
-0.06(-1.93%)
Oct 17, 2006
3.097
3.097
2.992
3.013
6,215
-0.08(-2.72%)
Oct 16, 2006
3.029
3.103
3.017
3.097
14,759
+0.00(+0.00%)
Oct 13, 2006
3.085
3.103
3.066
3.097
5,811
-0.01(-0.20%)
Oct 12, 2006
3.128
3.128
3.076
3.103
6,457
-0.01(-0.20%)
Oct 11, 2006
3.079
3.110
3.079
3.110
7,086
+0.01(+0.40%)
Oct 10, 2006
3.097
3.116
3.035
3.097
3,858
+0.02(+0.81%)
Oct 09, 2006
2.992
3.116
2.992
3.072
2,931
-0.04(-1.39%)
Oct 06, 2006
3.017
3.116
2.961
3.116
6,828
+0.06(+1.82%)
Oct 05, 2006
2.942
3.060
2.942
3.060
5,818
+0.17(+6.01%)
Oct 04, 2006
2.856
3.035
2.819
2.887
43,716
+0.04(+1.52%)
Oct 03, 2006
2.806
2.911
2.806
2.843
16,692
-0.05(-1.71%)
Oct 02, 2006
2.874
2.992
2.874
2.893
9,960
-0.08(-2.71%)
Sep 29, 2006
2.967
2.973
2.967
2.973
807
+0.02(+0.54%)
Sep 28, 2006
3.011
3.011
2.942
2.958
4,208
+0.02(+0.51%)
Sep 27, 2006
2.955
2.973
2.918
2.942
16,627
-0.07(-2.46%)
Sep 26, 2006
2.949
3.017
2.949
3.017
5,916
+0.09(+3.18%)
Sep 25, 2006
2.942
2.980
2.912
2.924
9,298
-0.09(-3.08%)
Sep 22, 2006
3.017
3.017
3.017
3.017
645
-0.01(-0.41%)
Sep 21, 2006
3.035
3.035
2.973
3.029
10,573
-0.09(-2.79%)
Sep 20, 2006
3.011
3.116
3.011
3.116
7,264
+0.13(+4.36%)
Sep 19, 2006
2.911
3.091
2.911
2.986
11,268
+0.00(+0.00%)
Sep 18, 2006
3.048
3.097
2.942
2.986
10,433
-0.12(-3.98%)
Sep 15, 2006
3.072
3.215
3.072
3.110
7,587
-0.02(-0.59%)
Sep 14, 2006
3.165
3.209
3.064
3.128
14,932
-0.03(-0.98%)
Sep 13, 2006
3.097
3.209
3.066
3.159
12,946
+0.06(+2.00%)
Sep 12, 2006
3.059
3.097
3.042
3.097
1,775
+0.06(+2.04%)
Sep 11, 2006
3.097
3.097
3.024
3.035
2,870
-0.01(-0.41%)
Sep 08, 2006
3.141
3.141
3.011
3.048
8,397
-0.04(-1.20%)
Sep 07, 2006
3.147
3.159
3.035
3.085
12,268
+0.00(+0.00%)
Sep 06, 2006
2.998
3.091
2.986
3.085
8,717
+0.15(+5.06%)
Sep 05, 2006
3.066
3.066
2.924
2.936
14,735
-0.07(-2.47%)
Sep 01, 2006
2.918
3.011
2.843
3.011
26,952
+0.12(+4.29%)
Aug 31, 2006
2.899
2.955
2.887
2.887
9,524
+0.04(+1.52%)
Aug 30, 2006
2.924
2.924
2.831
2.843
5,822
-0.06(-2.13%)
Aug 29, 2006
2.837
2.905
2.781
2.905
20,095
+0.04(+1.52%)
Aug 28, 2006
2.849
2.874
2.828
2.862
11,715
+0.04(+1.32%)
Aug 25, 2006
2.818
2.905
2.818
2.825
8,698
-0.02(-0.87%)
Aug 24, 2006
2.874
2.911
2.831
2.849
9,038
-0.02(-0.86%)
Aug 23, 2006
2.880
2.992
2.806
2.874
29,865
-0.07(-2.32%)
Aug 22, 2006
2.949
2.949
2.849
2.942
27,427
+0.00(+0.00%)
Aug 21, 2006
2.973
3.023
2.942
2.942
22,497
+0.00(+0.00%)
Aug 18, 2006
2.973
3.004
2.942
2.942
9,837
+0.00(+0.00%)
Aug 17, 2006
2.986
3.004
2.942
2.942
9,871
-0.01(-0.21%)
Aug 16, 2006
2.967
3.035
2.942
2.949
22,555
-0.04(-1.24%)
Aug 15, 2006
2.967
3.035
2.967
2.986
11,623
+0.04(+1.26%)
Aug 14, 2006
3.011
3.017
2.868
2.949
23,974
-0.03(-1.04%)
Aug 11, 2006
3.097
3.097
2.980
2.980
24,003
-0.12(-3.80%)
Aug 10, 2006
3.128
3.190
3.097
3.097
16,387
-0.06(-1.96%)
Aug 09, 2006
3.116
3.234
3.116
3.159
11,681
-0.02(-0.78%)
Aug 08, 2006
3.283
3.401
3.029
3.184
64,901
-0.02(-0.62%)
Aug 07, 2006
3.196
3.228
3.103
3.204
14,375
-0.02(-0.54%)
Aug 04, 2006
3.153
3.240
3.153
3.221
6,941
+0.01(+0.19%)
Aug 03, 2006
3.159
3.252
3.159
3.215
21,155
+0.06(+1.76%)
Aug 02, 2006
3.035
3.227
3.035
3.159
14,721
+0.04(+1.39%)
Aug 01, 2006
3.072
3.258
3.011
3.116
12,478
+0.02(+0.60%)
Jul 31, 2006
3.085
3.097
2.980
3.097
12,796
+0.15(+5.04%)
Jul 28, 2006
2.992
3.072
2.949
2.949
10,331
-0.11(-3.45%)
Jul 27, 2006
2.973
3.085
2.973
3.054
22,863
+0.04(+1.44%)
Jul 26, 2006
3.221
3.221
2.856
3.011
36,207
-0.21(-6.54%)
Jul 25, 2006
3.227
3.271
3.221
3.221
5,112
-0.05(-1.52%)
Jul 24, 2006
3.075
3.345
3.075
3.271
8,660
+0.04(+1.15%)
Jul 21, 2006
3.227
3.326
3.227
3.234
18,314
-0.04(-1.32%)
Jul 20, 2006
3.314
3.339
3.277
3.277
8,688
-0.01(-0.19%)
Jul 19, 2006
3.293
3.333
3.283
3.283
3,422
-0.02(-0.56%)
Jul 18, 2006
3.289
3.326
3.289
3.302
12,578
+0.00(+0.00%)
Jul 17, 2006
3.364
3.364
3.277
3.302
6,360
-0.04(-1.30%)
Jul 14, 2006
3.333
3.388
3.272
3.345
17,944
+0.07(+2.27%)
Jul 13, 2006
3.333
3.357
3.240
3.271
18,564
-0.07(-2.04%)
Jul 12, 2006
3.246
3.395
3.246
3.339
16,203
-0.01(-0.18%)
Jul 11, 2006
3.345
3.345
3.283
3.345
14,771
-0.02(-0.56%)
Jul 10, 2006
3.345
3.364
3.345
3.364
2,653
-0.01(-0.18%)
Jul 07, 2006
3.388
3.395
3.265
3.370
15,135
-0.03(-0.91%)
Jul 06, 2006
3.401
3.401
3.345
3.401
17,870
+0.00(+0.00%)
Jul 05, 2006
3.401
3.401
3.240
3.401
9,109
+0.00(+0.00%)
Jul 03, 2006
3.401
3.401
3.277
3.401
4,884
+0.10(+3.00%)
Jun 30, 2006
3.308
3.308
3.258
3.302
8,452
+0.04(+1.14%)
Jun 29, 2006
3.314
3.314
3.264
3.264
8,394
+0.01(+0.19%)
Jun 28, 2006
3.252
3.314
3.252
3.258
30,882
+0.04(+1.15%)
Jun 27, 2006
3.159
3.227
3.084
3.221
16,143
+0.12(+3.79%)
Jun 26, 2006
3.221
3.221
3.011
3.103
7,587
-0.12(-3.65%)
Jun 23, 2006
2.980
3.252
2.980
3.221
33,981
+0.23(+7.66%)
Jun 22, 2006
3.079
3.122
2.986
2.992
24,420
-0.18(-5.66%)
Jun 21, 2006
3.048
3.209
2.967
3.172
39,712
+0.01(+0.39%)
Jun 20, 2006
3.066
3.159
3.066
3.159
17,956
+0.02(+0.59%)
Jun 19, 2006
3.215
3.221
3.060
3.141
24,400
+0.02(+0.79%)
Jun 16, 2006
3.103
3.147
3.060
3.116
12,549
+0.00(+0.00%)
Jun 15, 2006
3.095
3.172
2.986
3.116
22,529
+0.00(+0.00%)
Jun 14, 2006
2.942
3.172
2.942
3.116
34,708
+0.08(+2.65%)
Jun 13, 2006
2.955
3.209
2.918
3.035
27,526
+0.05(+1.66%)
Jun 12, 2006
2.905
3.209
2.880
2.986
53,842
-0.05(-1.63%)
Jun 09, 2006
3.172
3.172
2.849
3.035
40,246
-0.09(-2.78%)
Jun 08, 2006
2.980
3.221
2.757
3.122
86,959
+0.11(+3.49%)
Jun 07, 2006
3.066
3.066
2.973
3.017
7,923
-0.14(-4.51%)
Jun 06, 2006
3.215
3.215
3.128
3.159
21,431
-0.01(-0.20%)
Jun 05, 2006
3.072
3.221
3.004
3.165
45,835
+0.09(+3.02%)
Jun 02, 2006
3.116
3.221
2.856
3.072
14,780
-0.02(-0.80%)
Jun 01, 2006
3.184
3.190
3.035
3.097
34,520
-0.03(-0.99%)
May 31, 2006
2.893
3.215
2.880
3.128
24,429
+0.24(+8.14%)
May 30, 2006
3.072
3.072
2.893
2.893
5,811
-0.11(-3.71%)
May 26, 2006
3.048
3.215
3.004
3.004
7,540
+0.09(+2.97%)
May 25, 2006
2.949
2.986
2.862
2.918
31,841
+0.05(+1.73%)
May 24, 2006
2.862
2.905
2.831
2.868
42,876
-0.01(-0.43%)
May 23, 2006
2.818
2.880
2.818
2.880
16,232
+0.06(+1.97%)
May 22, 2006
2.849
2.862
2.769
2.825
25,853
-0.09(-2.98%)
May 19, 2006
2.924
2.930
2.911
2.911
6,657
-0.02(-0.63%)
May 18, 2006
2.911
2.967
2.911
2.930
25,506
-0.02(-0.63%)
May 17, 2006
3.004
3.004
2.868
2.949
26,621
-0.08(-2.53%)
May 16, 2006
3.004
3.042
2.942
3.025
31,640
+0.03(+1.11%)
May 15, 2006
3.147
3.147
2.949
2.992
34,808
-0.13(-4.17%)
May 12, 2006
3.066
3.122
3.066
3.122
39,987
+0.10(+3.28%)
May 11, 2006
3.060
3.091
3.011
3.023
31,534
+0.00(+0.00%)
May 10, 2006
3.091
3.103
2.961
3.023
43,289
-0.09(-2.98%)
May 09, 2006
3.190
3.196
2.942
3.116
166,872
-0.06(-1.85%)
May 08, 2006
2.651
3.320
2.651
3.175
496,993
+0.54(+20.59%)
May 05, 2006
2.633
2.825
2.633
2.633
27,968
+0.00(+0.00%)
May 04, 2006
2.633
2.676
2.589
2.633
33,579
-0.01(-0.47%)
May 03, 2006
2.726
2.812
2.608
2.645
29,085
+0.00(+0.00%)
May 02, 2006
2.633
2.818
2.602
2.645
33,040
-0.01(-0.47%)
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.