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
Petmed Express Inc
(NQ:
PETS
)
4.340
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 (%)
Apr 28, 2006
8.066
8.192
7.848
8.142
1,059,530
-0.01(-0.06%)
Apr 27, 2006
8.253
8.258
7.970
8.147
599,451
-0.16(-1.95%)
Apr 26, 2006
8.405
8.506
8.304
8.309
394,171
-0.14(-1.68%)
Apr 25, 2006
8.172
8.597
8.172
8.450
689,972
+0.23(+2.83%)
Apr 24, 2006
8.470
8.486
8.071
8.218
1,016,174
-0.34(-3.96%)
Apr 21, 2006
8.698
8.718
8.460
8.556
533,125
-0.14(-1.63%)
Apr 20, 2006
8.597
8.926
8.597
8.698
377,950
+0.05(+0.58%)
Apr 19, 2006
8.668
8.713
8.546
8.647
275,784
-0.05(-0.58%)
Apr 18, 2006
8.491
8.779
8.435
8.698
549,494
+0.27(+3.24%)
Apr 17, 2006
8.784
8.784
8.344
8.425
781,517
-0.39(-4.42%)
Apr 13, 2006
8.875
8.875
8.703
8.814
328,938
-0.06(-0.68%)
Apr 12, 2006
8.637
8.926
8.587
8.875
647,314
+0.24(+2.75%)
Apr 11, 2006
8.915
8.915
8.546
8.637
626,078
-0.29(-3.28%)
Apr 10, 2006
8.855
9.006
8.663
8.931
541,725
+0.06(+0.68%)
Apr 07, 2006
8.774
9.052
8.743
8.870
842,625
-0.09(-1.02%)
Apr 06, 2006
8.723
8.961
8.617
8.961
844,215
+0.20(+2.31%)
Apr 05, 2006
8.541
8.774
8.491
8.759
1,112,232
+0.28(+3.34%)
Apr 04, 2006
8.384
8.693
8.020
8.475
3,047,437
+0.43(+5.41%)
Apr 03, 2006
8.926
8.986
7.621
8.041
6,666,381
-0.95(-10.52%)
Mar 31, 2006
9.017
9.103
8.956
8.986
769,219
-0.02(-0.17%)
Mar 30, 2006
8.824
9.178
8.749
9.001
1,470,348
+0.08(+0.85%)
Mar 29, 2006
9.709
9.725
8.486
8.926
6,391,131
-1.18(-11.71%)
Mar 28, 2006
9.861
10.22
9.861
10.11
624,146
+0.16(+1.63%)
Mar 27, 2006
9.912
10.10
9.735
9.947
1,492,075
-0.04(-0.41%)
Mar 24, 2006
9.876
10.01
9.735
9.987
366,240
+0.15(+1.54%)
Mar 23, 2006
9.608
9.886
9.568
9.836
479,932
+0.21(+2.15%)
Mar 22, 2006
9.725
9.785
9.522
9.628
440,976
-0.06(-0.63%)
Mar 21, 2006
9.836
10.06
9.583
9.689
669,386
-0.11(-1.14%)
Mar 20, 2006
10.11
10.11
9.719
9.800
597,068
-0.26(-2.61%)
Mar 17, 2006
9.912
10.11
9.810
10.06
284,083
+0.12(+1.17%)
Mar 16, 2006
9.821
10.06
9.795
9.947
734,617
+0.16(+1.60%)
Mar 15, 2006
9.603
9.810
9.497
9.790
485,523
+0.32(+3.42%)
Mar 14, 2006
9.841
9.846
9.441
9.467
480,203
-0.32(-3.31%)
Mar 13, 2006
9.659
9.821
9.659
9.790
420,701
+0.21(+2.22%)
Mar 10, 2006
9.345
9.608
9.313
9.578
304,008
+0.21(+2.21%)
Mar 09, 2006
9.350
9.472
9.305
9.371
539,354
+0.09(+0.98%)
Mar 08, 2006
9.072
9.381
9.001
9.280
616,556
+0.08(+0.82%)
Mar 07, 2006
9.765
9.881
9.133
9.204
1,052,666
-0.45(-4.66%)
Mar 06, 2006
9.664
9.785
9.558
9.654
353,060
+0.07(+0.74%)
Mar 03, 2006
9.780
9.780
9.573
9.583
385,425
-0.12(-1.20%)
Mar 02, 2006
9.734
9.800
9.623
9.699
480,868
+0.03(+0.31%)
Mar 01, 2006
9.573
9.704
9.502
9.669
372,726
+0.22(+2.30%)
Feb 28, 2006
9.735
9.795
9.436
9.451
838,334
-0.28(-2.91%)
Feb 27, 2006
9.699
9.912
9.603
9.735
840,946
+0.13(+1.37%)
Feb 24, 2006
9.103
9.709
9.103
9.603
753,613
+0.51(+5.62%)
Feb 23, 2006
8.926
9.340
8.926
9.092
420,745
+0.09(+1.01%)
Feb 22, 2006
9.365
9.527
8.926
9.001
1,119,189
-0.41(-4.35%)
Feb 21, 2006
9.315
9.522
9.280
9.411
671,500
+0.19(+2.03%)
Feb 17, 2006
9.194
9.355
8.996
9.224
837,509
+0.21(+2.30%)
Feb 16, 2006
8.900
9.042
8.860
9.017
515,527
+0.18(+2.06%)
Feb 15, 2006
8.824
8.895
8.688
8.835
442,633
+0.04(+0.46%)
Feb 14, 2006
9.017
9.092
8.506
8.794
780,238
-0.27(-2.96%)
Feb 13, 2006
9.001
9.188
8.915
9.062
485,123
+0.11(+1.19%)
Feb 10, 2006
9.608
9.608
8.784
8.956
1,124,967
-0.63(-6.54%)
Feb 09, 2006
9.113
9.608
9.103
9.583
1,088,666
+0.48(+5.28%)
Feb 08, 2006
8.895
9.103
8.749
9.103
344,578
+0.26(+2.99%)
Feb 07, 2006
8.956
9.037
8.774
8.838
273,504
-0.10(-1.09%)
Feb 06, 2006
9.097
9.103
8.764
8.936
538,369
-0.12(-1.28%)
Feb 03, 2006
8.733
9.072
8.733
9.052
329,522
+0.26(+2.93%)
Feb 02, 2006
8.946
8.951
8.698
8.794
512,539
-0.13(-1.47%)
Feb 01, 2006
8.845
8.926
8.759
8.926
374,005
-0.01(-0.06%)
Jan 31, 2006
8.875
8.946
8.738
8.931
547,145
-0.01(-0.06%)
Jan 30, 2006
9.077
9.128
8.850
8.936
751,278
-0.16(-1.78%)
Jan 27, 2006
9.087
9.280
8.961
9.097
744,165
+0.02(+0.22%)
Jan 26, 2006
8.885
9.087
8.870
9.077
673,041
+0.22(+2.48%)
Jan 25, 2006
8.900
8.900
8.607
8.857
1,036,283
+0.16(+1.83%)
Jan 24, 2006
8.683
8.941
8.511
8.698
1,938,011
+0.04(+0.47%)
Jan 23, 2006
7.808
8.723
7.712
8.658
4,744,970
+1.34(+18.23%)
Jan 20, 2006
7.267
7.424
7.201
7.322
701,160
+0.00(+0.00%)
Jan 19, 2006
7.424
7.479
7.231
7.322
476,282
-0.09(-1.16%)
Jan 18, 2006
7.333
7.550
7.029
7.408
681,548
-0.01(-0.14%)
Jan 17, 2006
7.434
7.525
7.317
7.418
290,301
-0.02(-0.20%)
Jan 13, 2006
7.262
7.499
7.257
7.434
366,301
+0.11(+1.48%)
Jan 12, 2006
7.535
7.575
7.247
7.325
671,550
-0.26(-3.37%)
Jan 11, 2006
7.783
7.783
7.484
7.580
684,152
-0.22(-2.85%)
Jan 10, 2006
7.712
7.813
7.699
7.803
349,789
+0.14(+1.78%)
Jan 09, 2006
7.606
7.884
7.580
7.666
783,888
+0.15(+2.02%)
Jan 06, 2006
7.545
7.705
7.439
7.515
572,506
+0.06(+0.81%)
Jan 05, 2006
7.494
7.515
7.312
7.454
365,103
-0.05(-0.67%)
Jan 04, 2006
7.095
7.515
7.044
7.505
524,845
+0.25(+3.49%)
Jan 03, 2006
7.216
7.312
6.781
7.252
1,236,747
+0.09(+1.20%)
Dec 30, 2005
7.383
7.474
7.145
7.166
800,372
-0.22(-2.95%)
Dec 29, 2005
7.575
7.575
7.358
7.383
417,937
-0.14(-1.88%)
Dec 28, 2005
7.459
7.555
7.075
7.525
782,486
+0.07(+0.88%)
Dec 27, 2005
7.965
8.000
7.403
7.459
1,454,036
-0.39(-4.96%)
Dec 23, 2005
7.788
7.894
7.611
7.848
1,121,910
+0.15(+1.90%)
Dec 22, 2005
7.510
7.808
7.413
7.702
1,382,327
+0.21(+2.77%)
Dec 21, 2005
7.505
7.560
7.350
7.494
953,015
-0.02(-0.20%)
Dec 20, 2005
7.262
7.535
7.105
7.510
964,404
+0.23(+3.20%)
Dec 19, 2005
7.328
7.358
6.877
7.277
763,016
-0.04(-0.48%)
Dec 16, 2005
7.282
7.580
7.231
7.312
1,216,484
+0.10(+1.40%)
Dec 15, 2005
7.024
7.510
7.004
7.211
1,657,560
+0.11(+1.57%)
Dec 14, 2005
7.004
7.130
6.979
7.100
524,635
+0.10(+1.37%)
Dec 13, 2005
7.080
7.206
6.928
7.004
602,471
-0.04(-0.57%)
Dec 12, 2005
6.933
7.080
6.867
7.044
833,169
+0.18(+2.58%)
Dec 09, 2005
6.958
7.120
6.700
6.867
1,130,005
-0.06(-0.88%)
Dec 08, 2005
6.822
7.019
6.761
6.928
934,036
+0.17(+2.47%)
Dec 07, 2005
6.574
6.802
6.448
6.761
842,682
+0.14(+2.06%)
Dec 06, 2005
6.473
6.802
6.458
6.625
962,998
+0.17(+2.66%)
Dec 05, 2005
6.316
6.453
6.271
6.453
669,448
+0.18(+2.90%)
Dec 02, 2005
6.119
6.311
6.119
6.271
490,279
+0.16(+2.57%)
Dec 01, 2005
6.018
6.169
5.882
6.113
859,068
+0.16(+2.62%)
Nov 30, 2005
6.043
6.063
5.745
5.957
1,212,541
-0.11(-1.75%)
Nov 29, 2005
6.144
6.261
6.023
6.063
495,258
-0.13(-2.12%)
Nov 28, 2005
6.078
6.266
6.078
6.195
758,155
+0.09(+1.49%)
Nov 25, 2005
6.190
6.271
5.972
6.104
613,339
-0.12(-1.87%)
Nov 23, 2005
6.240
6.432
6.119
6.220
907,579
-0.07(-1.05%)
Nov 22, 2005
6.438
6.468
6.073
6.286
2,777,649
-0.50(-7.31%)
Nov 21, 2005
6.660
6.786
6.523
6.781
656,770
+0.24(+3.63%)
Nov 18, 2005
6.625
6.832
6.523
6.544
542,535
-0.08(-1.15%)
Nov 17, 2005
6.721
6.739
6.498
6.620
599,805
-0.08(-1.21%)
Nov 16, 2005
6.852
6.923
6.625
6.700
613,030
-0.02(-0.23%)
Nov 15, 2005
6.958
6.994
6.625
6.716
868,089
-0.24(-3.42%)
Nov 14, 2005
6.625
6.974
6.478
6.953
1,592,214
+0.38(+5.77%)
Nov 11, 2005
6.640
6.746
6.523
6.574
689,040
-0.02(-0.23%)
Nov 10, 2005
6.422
6.625
6.276
6.589
689,978
+0.16(+2.44%)
Nov 09, 2005
6.817
6.817
6.321
6.432
1,323,207
-0.39(-5.78%)
Nov 08, 2005
6.625
6.837
6.523
6.827
860,466
+0.20(+3.05%)
Nov 07, 2005
7.060
7.080
6.382
6.625
2,432,799
-0.45(-6.36%)
Nov 04, 2005
6.822
7.080
6.700
7.075
1,537,861
+0.33(+4.87%)
Nov 03, 2005
6.448
6.832
6.432
6.746
2,386,471
+0.33(+5.21%)
Nov 02, 2005
6.372
6.478
6.230
6.412
1,300,379
+0.04(+0.56%)
Nov 01, 2005
5.639
6.417
5.603
6.377
3,687,649
+0.76(+13.50%)
Oct 31, 2005
5.396
5.689
5.360
5.618
632,297
+0.22(+4.03%)
Oct 28, 2005
5.487
5.487
5.183
5.401
830,123
-0.12(-2.11%)
Oct 27, 2005
5.639
5.755
5.462
5.517
518,509
-0.15(-2.59%)
Oct 26, 2005
5.856
5.856
5.659
5.664
644,168
-0.19(-3.28%)
Oct 25, 2005
5.735
5.907
5.568
5.856
1,037,543
+0.18(+3.21%)
Oct 24, 2005
5.482
5.694
5.360
5.674
2,392,184
+0.59(+11.64%)
Oct 21, 2005
5.173
5.300
5.082
5.082
715,643
-0.16(-2.99%)
Oct 20, 2005
5.143
5.264
5.143
5.239
501,843
+0.10(+1.87%)
Oct 19, 2005
5.022
5.178
4.905
5.143
503,607
+0.08(+1.50%)
Oct 18, 2005
5.209
5.259
5.037
5.067
414,704
-0.15(-2.81%)
Oct 17, 2005
5.067
5.234
5.011
5.214
390,086
+0.18(+3.62%)
Oct 14, 2005
5.037
5.057
4.840
5.032
559,987
+0.02(+0.30%)
Oct 13, 2005
4.936
5.057
4.703
5.016
1,081,698
+0.05(+0.92%)
Oct 12, 2005
5.209
5.360
4.885
4.971
889,936
-0.28(-5.30%)
Oct 11, 2005
5.259
5.401
5.209
5.249
303,259
-0.04(-0.76%)
Oct 10, 2005
5.219
5.335
5.219
5.290
231,767
+0.04(+0.77%)
Oct 07, 2005
5.209
5.411
5.133
5.249
488,647
+0.05(+0.97%)
Oct 06, 2005
5.436
5.436
5.123
5.199
579,166
-0.26(-4.81%)
Oct 05, 2005
5.563
5.578
5.360
5.462
490,073
-0.08(-1.46%)
Oct 04, 2005
5.426
5.639
5.396
5.542
715,701
+0.18(+3.30%)
Oct 03, 2005
5.183
5.456
5.168
5.365
588,684
+0.13(+2.41%)
Sep 30, 2005
5.108
5.335
5.108
5.239
770,659
+0.09(+1.67%)
Sep 29, 2005
5.279
5.285
5.072
5.153
1,021,567
-0.16(-3.04%)
Sep 28, 2005
5.512
5.558
5.264
5.315
885,943
-0.25(-4.45%)
Sep 27, 2005
5.598
5.689
5.436
5.563
948,710
-0.10(-1.79%)
Sep 26, 2005
5.583
5.684
5.573
5.664
676,822
+0.16(+2.94%)
Sep 23, 2005
5.502
5.613
5.310
5.502
633,254
+0.09(+1.68%)
Sep 22, 2005
5.411
5.532
5.057
5.411
1,494,438
+0.18(+3.38%)
Sep 21, 2005
5.740
5.794
5.183
5.234
1,897,607
-0.47(-8.16%)
Sep 20, 2005
5.917
6.096
5.628
5.699
1,342,791
-0.19(-3.18%)
Sep 19, 2005
5.760
5.891
5.689
5.886
702,462
+0.21(+3.74%)
Sep 16, 2005
5.659
5.770
5.512
5.674
491,275
+0.03(+0.45%)
Sep 15, 2005
5.907
5.907
5.512
5.649
730,073
-0.16(-2.70%)
Sep 14, 2005
5.810
5.942
5.770
5.805
577,422
+0.00(+0.00%)
Sep 13, 2005
5.927
5.942
5.755
5.805
653,812
-0.06(-1.03%)
Sep 12, 2005
5.735
5.917
5.735
5.866
1,354,114
+0.21(+3.76%)
Sep 09, 2005
5.714
5.755
5.568
5.654
765,763
+0.01(+0.09%)
Sep 08, 2005
5.598
5.689
5.462
5.649
1,398,489
+0.08(+1.36%)
Sep 07, 2005
5.558
5.917
5.522
5.573
2,716,596
+0.07(+1.19%)
Sep 06, 2005
5.305
5.537
5.264
5.507
1,813,804
+0.22(+4.21%)
Sep 02, 2005
5.310
5.310
5.209
5.285
467,559
+0.01(+0.10%)
Sep 01, 2005
5.310
5.310
5.234
5.279
410,045
-0.01(-0.10%)
Aug 31, 2005
5.320
5.320
5.234
5.285
427,763
+0.00(+0.00%)
Aug 30, 2005
5.365
5.365
5.254
5.285
810,697
-0.05(-0.95%)
Aug 29, 2005
5.183
5.421
5.133
5.335
1,494,410
+0.29(+5.71%)
Aug 26, 2005
5.183
5.183
4.870
5.047
741,244
-0.11(-2.16%)
Aug 25, 2005
5.381
5.436
5.108
5.158
659,742
-0.20(-3.68%)
Aug 24, 2005
5.285
5.436
5.178
5.355
1,130,130
+0.05(+0.86%)
Aug 23, 2005
5.234
5.360
5.229
5.310
671,040
+0.10(+1.94%)
Aug 22, 2005
5.143
5.279
5.072
5.209
741,625
+0.11(+2.08%)
Aug 19, 2005
5.072
5.209
4.981
5.102
413,072
+0.03(+0.60%)
Aug 18, 2005
5.183
5.183
4.804
5.072
1,347,241
-0.12(-2.24%)
Aug 17, 2005
5.360
5.411
5.108
5.188
797,497
-0.15(-2.84%)
Aug 16, 2005
5.517
5.517
5.274
5.340
919,381
-0.08(-1.40%)
Aug 15, 2005
5.209
5.563
5.209
5.416
1,926,716
+0.23(+4.49%)
Aug 12, 2005
5.305
5.305
5.118
5.183
358,771
-0.05(-0.97%)
Aug 11, 2005
5.173
5.310
5.108
5.234
588,585
+0.08(+1.47%)
Aug 10, 2005
5.173
5.355
5.057
5.158
1,356,569
+0.04(+0.69%)
Aug 09, 2005
4.910
5.360
4.910
5.123
2,588,857
+0.21(+4.22%)
Aug 08, 2005
5.016
5.032
4.809
4.915
473,848
-0.01(-0.21%)
Aug 05, 2005
5.037
5.082
4.688
4.925
1,168,388
-0.12(-2.31%)
Aug 04, 2005
5.118
5.183
4.966
5.042
626,489
-0.05(-0.99%)
Aug 03, 2005
5.057
5.193
5.027
5.092
642,060
+0.01(+0.20%)
Aug 02, 2005
5.320
5.335
5.022
5.082
1,628,024
-0.17(-3.18%)
Aug 01, 2005
4.915
5.290
4.905
5.249
3,270,170
+0.38(+7.90%)
Jul 29, 2005
4.698
4.915
4.688
4.865
1,351,993
+0.20(+4.34%)
Jul 28, 2005
4.536
4.754
4.475
4.663
858,815
+0.15(+3.25%)
Jul 27, 2005
4.602
4.602
4.425
4.516
752,015
-0.08(-1.65%)
Jul 26, 2005
4.612
4.612
4.551
4.592
1,071,905
+0.04(+0.89%)
Jul 25, 2005
4.556
4.627
4.516
4.551
2,525,691
+0.10(+2.27%)
Jul 22, 2005
4.501
4.511
4.349
4.450
427,470
+0.00(+0.00%)
Jul 21, 2005
4.511
4.526
4.405
4.450
326,730
-0.03(-0.57%)
Jul 20, 2005
4.470
4.506
4.298
4.475
779,083
+0.03(+0.57%)
Jul 19, 2005
4.172
4.465
4.101
4.450
974,554
+0.33(+8.11%)
Jul 18, 2005
4.071
4.147
4.071
4.116
343,079
+0.04(+0.87%)
Jul 15, 2005
4.056
4.096
4.041
4.081
135,162
+0.03(+0.75%)
Jul 14, 2005
4.030
4.091
4.015
4.051
207,278
-0.02(-0.50%)
Jul 13, 2005
4.111
4.111
4.041
4.071
177,531
-0.04(-0.98%)
Jul 12, 2005
4.116
4.157
4.096
4.111
305,225
-0.01(-0.12%)
Jul 11, 2005
3.960
4.152
3.960
4.116
758,988
+0.13(+3.17%)
Jul 08, 2005
3.955
4.066
3.955
3.990
369,641
-0.01(-0.13%)
Jul 07, 2005
3.843
4.010
3.843
3.995
361,723
+0.00(+0.00%)
Jul 06, 2005
3.965
4.056
3.894
3.995
422,406
+0.14(+3.54%)
Jul 05, 2005
3.843
3.889
3.808
3.858
439,592
-0.04(-0.91%)
Jul 01, 2005
3.949
3.949
3.848
3.894
182,520
-0.01(-0.13%)
Jun 30, 2005
3.949
3.985
3.833
3.899
336,000
-0.04(-0.90%)
Jun 29, 2005
3.944
3.995
3.879
3.934
258,805
+0.05(+1.17%)
Jun 28, 2005
3.990
4.046
3.853
3.889
313,755
-0.11(-2.78%)
Jun 27, 2005
4.000
4.041
3.864
4.000
226,865
+0.06(+1.54%)
Jun 24, 2005
3.975
3.995
3.676
3.939
1,612,475
-0.07(-1.64%)
Jun 23, 2005
4.091
4.126
3.949
4.005
182,688
-0.07(-1.68%)
Jun 22, 2005
3.975
4.126
3.975
4.073
215,149
+0.10(+2.48%)
Jun 21, 2005
4.086
4.157
3.934
3.975
210,476
-0.12(-2.96%)
Jun 20, 2005
4.086
4.147
4.081
4.096
198,965
-0.02(-0.49%)
Jun 17, 2005
4.167
4.197
4.056
4.116
442,008
-0.04(-0.85%)
Jun 16, 2005
4.111
4.273
4.046
4.152
406,669
+0.05(+1.11%)
Jun 15, 2005
4.020
4.116
3.995
4.106
382,216
+0.10(+2.53%)
Jun 14, 2005
4.101
4.167
3.995
4.005
255,319
-0.12(-2.94%)
Jun 13, 2005
4.096
4.223
3.919
4.126
657,168
+0.10(+2.38%)
Jun 10, 2005
3.793
4.096
3.793
4.030
1,072,093
+0.24(+6.27%)
Jun 09, 2005
3.742
3.798
3.666
3.793
173,001
+0.07(+1.90%)
Jun 08, 2005
3.661
3.757
3.661
3.722
178,658
+0.08(+2.22%)
Jun 07, 2005
3.732
3.793
3.641
3.641
204,322
-0.10(-2.70%)
Jun 06, 2005
3.778
3.793
3.692
3.742
217,381
-0.04(-0.94%)
Jun 03, 2005
3.858
3.858
3.717
3.778
464,267
-0.06(-1.58%)
Jun 02, 2005
3.525
3.864
3.515
3.838
2,680,624
+0.27(+7.66%)
Jun 01, 2005
3.555
3.595
3.479
3.565
202,012
-0.01(-0.14%)
May 31, 2005
3.636
3.651
3.540
3.570
267,374
-0.03(-0.70%)
May 27, 2005
3.580
3.641
3.525
3.595
241,477
+0.04(+0.99%)
May 26, 2005
3.464
3.565
3.413
3.560
464,896
+0.15(+4.30%)
May 25, 2005
3.454
3.489
3.413
3.413
127,503
-0.02(-0.59%)
May 24, 2005
3.454
3.459
3.373
3.434
164,525
+0.02(+0.59%)
May 23, 2005
3.363
3.464
3.343
3.413
599,180
+0.08(+2.27%)
May 20, 2005
3.418
3.418
3.287
3.338
439,515
-0.06(-1.79%)
May 19, 2005
3.489
3.565
3.338
3.398
566,354
-0.14(-3.86%)
May 18, 2005
3.611
3.681
3.489
3.535
363,064
-0.09(-2.51%)
May 17, 2005
3.681
3.793
3.585
3.626
323,421
-0.03(-0.69%)
May 16, 2005
3.424
3.793
3.418
3.651
758,899
+0.36(+11.08%)
May 13, 2005
3.403
3.418
3.277
3.287
143,902
-0.06(-1.66%)
May 12, 2005
3.287
3.413
3.257
3.343
275,199
+0.04(+1.07%)
May 11, 2005
3.489
3.565
3.307
3.307
269,146
-0.20(-5.76%)
May 10, 2005
3.616
3.641
3.510
3.510
196,602
-0.09(-2.53%)
May 09, 2005
3.439
3.606
3.439
3.601
158,010
+0.16(+4.55%)
May 06, 2005
3.439
3.479
3.418
3.444
89,506
+0.01(+0.15%)
May 05, 2005
3.307
3.439
3.297
3.439
107,422
+0.10(+3.03%)
May 04, 2005
3.353
3.383
3.297
3.338
311,580
-0.05(-1.35%)
May 03, 2005
3.388
3.444
3.333
3.383
131,921
-0.02(-0.59%)
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.