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
Steven Maddens Ltd
(NQ:
SHOO
)
44.53
-0.78 (-1.72%)
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
4.269
4.313
4.198
4.205
4,049,747
+0.02(+0.47%)
Apr 27, 2006
3.873
4.216
3.871
4.185
4,338,952
+0.31(+7.90%)
Apr 26, 2006
3.854
4.006
3.809
3.879
2,035,686
+0.04(+0.97%)
Apr 25, 2006
3.929
3.944
3.813
3.842
1,686,021
-0.10(-2.45%)
Apr 24, 2006
3.882
3.997
3.795
3.938
2,620,595
+0.05(+1.36%)
Apr 21, 2006
3.918
3.966
3.800
3.885
3,188,058
-0.00(-0.10%)
Apr 20, 2006
3.513
3.922
3.396
3.889
15,238,201
+0.88(+29.14%)
Apr 19, 2006
2.933
3.019
2.910
3.012
542,740
+0.09(+3.19%)
Apr 18, 2006
2.891
2.964
2.869
2.918
886,175
+0.04(+1.48%)
Apr 17, 2006
2.812
2.891
2.802
2.876
885,407
+0.05(+1.76%)
Apr 13, 2006
2.828
2.846
2.816
2.826
643,342
-0.02(-0.78%)
Apr 12, 2006
2.782
2.857
2.772
2.848
434,271
+0.07(+2.39%)
Apr 11, 2006
2.895
2.908
2.773
2.782
785,159
-0.11(-3.90%)
Apr 10, 2006
2.866
2.918
2.826
2.895
609,023
+0.04(+1.41%)
Apr 07, 2006
2.918
2.941
2.844
2.854
919,270
-0.05(-1.66%)
Apr 06, 2006
2.888
2.915
2.852
2.903
910,171
+0.02(+0.52%)
Apr 05, 2006
2.862
2.918
2.825
2.888
711,432
+0.04(+1.41%)
Apr 04, 2006
2.802
2.884
2.749
2.847
914,206
+0.02(+0.78%)
Apr 03, 2006
2.828
2.888
2.779
2.825
785,159
+0.02(+0.76%)
Mar 31, 2006
2.816
2.834
2.785
2.804
751,347
+0.00(+0.03%)
Mar 30, 2006
2.852
2.858
2.770
2.803
929,627
-0.05(-1.77%)
Mar 29, 2006
2.869
2.884
2.838
2.854
1,341,945
-0.00(-0.11%)
Mar 28, 2006
2.855
2.906
2.826
2.857
944,305
-0.00(-0.06%)
Mar 27, 2006
2.863
2.864
2.833
2.858
597,569
+0.01(+0.36%)
Mar 24, 2006
2.796
2.859
2.776
2.848
867,496
+0.04(+1.29%)
Mar 23, 2006
2.828
2.855
2.795
2.812
504,741
-0.03(-1.03%)
Mar 22, 2006
2.806
2.864
2.806
2.841
811,131
+0.03(+1.01%)
Mar 21, 2006
2.792
2.843
2.772
2.813
1,403,645
+0.03(+1.11%)
Mar 20, 2006
2.772
2.792
2.730
2.782
1,100,589
+0.02(+0.80%)
Mar 17, 2006
2.843
2.855
2.708
2.760
1,611,230
-0.07(-2.59%)
Mar 16, 2006
2.703
2.839
2.686
2.833
2,351,833
+0.16(+5.97%)
Mar 15, 2006
2.625
2.685
2.608
2.674
924,377
+0.06(+2.42%)
Mar 14, 2006
2.570
2.610
2.529
2.610
1,100,808
+0.03(+1.19%)
Mar 13, 2006
2.559
2.592
2.549
2.580
1,448,143
+0.04(+1.74%)
Mar 10, 2006
2.527
2.556
2.518
2.535
1,360,438
+0.02(+0.82%)
Mar 09, 2006
2.516
2.527
2.488
2.515
1,220,900
+0.02(+0.76%)
Mar 08, 2006
2.535
2.547
2.471
2.496
1,231,957
-0.06(-2.17%)
Mar 07, 2006
2.551
2.567
2.521
2.551
927,415
-0.01(-0.40%)
Mar 06, 2006
2.616
2.654
2.529
2.561
2,208,522
+0.00(+0.19%)
Mar 03, 2006
2.600
2.610
2.523
2.557
1,252,704
-0.04(-1.49%)
Mar 02, 2006
2.535
2.776
2.522
2.595
2,630,394
+0.06(+2.21%)
Mar 01, 2006
2.535
2.579
2.532
2.539
1,172,418
+0.01(+0.31%)
Feb 28, 2006
2.542
2.553
2.496
2.531
1,453,427
-0.01(-0.40%)
Feb 27, 2006
2.543
2.547
2.520
2.542
1,430,410
+0.01(+0.56%)
Feb 24, 2006
2.523
2.542
2.516
2.527
1,103,881
+0.00(+0.00%)
Feb 23, 2006
2.527
2.552
2.480
2.527
676,336
+0.01(+0.50%)
Feb 22, 2006
2.452
2.527
2.452
2.515
864,171
+0.07(+2.71%)
Feb 21, 2006
2.442
2.452
2.422
2.449
1,093,085
+0.01(+0.26%)
Feb 17, 2006
2.537
2.537
2.417
2.442
1,017,323
-0.08(-3.19%)
Feb 16, 2006
2.543
2.556
2.508
2.523
1,047,464
-0.00(-0.13%)
Feb 15, 2006
2.510
2.539
2.497
2.526
680,497
+0.02(+0.79%)
Feb 14, 2006
2.475
2.524
2.461
2.506
1,157,258
+0.04(+1.80%)
Feb 13, 2006
2.471
2.482
2.458
2.462
1,046,899
+0.00(+0.00%)
Feb 10, 2006
2.468
2.468
2.458
2.462
703,987
+0.00(+0.00%)
Feb 09, 2006
2.411
2.477
2.411
2.462
972,547
+0.05(+1.86%)
Feb 08, 2006
2.433
2.460
2.407
2.417
1,083,809
-0.00(-0.16%)
Feb 07, 2006
2.438
2.438
2.405
2.421
819,487
-0.02(-0.78%)
Feb 06, 2006
2.426
2.455
2.408
2.440
1,182,639
+0.02(+0.82%)
Feb 03, 2006
2.392
2.437
2.389
2.420
946,533
+0.03(+1.06%)
Feb 02, 2006
2.521
2.521
2.351
2.395
935,425
-0.12(-4.67%)
Feb 01, 2006
2.413
2.535
2.388
2.512
1,797,208
+0.11(+4.52%)
Jan 31, 2006
2.481
2.512
2.385
2.404
2,845,315
-0.01(-0.52%)
Jan 30, 2006
2.376
2.441
2.376
2.416
1,315,754
+0.03(+1.06%)
Jan 27, 2006
2.381
2.437
2.367
2.391
1,163,791
+0.01(+0.40%)
Jan 26, 2006
2.351
2.402
2.313
2.381
1,413,959
+0.06(+2.38%)
Jan 25, 2006
2.245
2.336
2.207
2.326
2,131,916
+0.09(+3.88%)
Jan 24, 2006
2.255
2.282
2.224
2.239
1,578,312
-0.01(-0.25%)
Jan 23, 2006
2.276
2.291
2.234
2.245
2,078,859
-0.01(-0.28%)
Jan 20, 2006
2.385
2.385
2.236
2.251
1,876,203
-0.11(-4.75%)
Jan 19, 2006
2.385
2.411
2.358
2.363
1,177,305
-0.02(-0.93%)
Jan 18, 2006
2.287
2.410
2.287
2.385
1,475,575
+0.09(+4.07%)
Jan 17, 2006
2.416
2.416
2.278
2.292
1,546,095
-0.12(-4.85%)
Jan 13, 2006
2.413
2.430
2.396
2.409
367,439
+0.02(+0.73%)
Jan 12, 2006
2.379
2.410
2.363
2.392
1,235,687
+0.01(+0.53%)
Jan 11, 2006
2.427
2.427
2.374
2.379
1,187,433
-0.04(-1.50%)
Jan 10, 2006
2.472
2.482
2.381
2.415
1,431,617
-0.05(-1.89%)
Jan 09, 2006
2.412
2.486
2.408
2.462
1,572,674
+0.06(+2.53%)
Jan 06, 2006
2.449
2.462
2.378
2.401
1,657,898
-0.03(-1.20%)
Jan 05, 2006
2.340
2.509
2.322
2.430
3,594,822
+0.11(+4.62%)
Jan 04, 2006
2.426
2.426
2.291
2.323
2,605,022
-0.09(-3.67%)
Jan 03, 2006
2.306
2.444
2.302
2.411
3,552,948
+0.10(+4.45%)
Dec 30, 2005
2.310
2.335
2.284
2.309
718,201
-0.02(-0.92%)
Dec 29, 2005
2.354
2.366
2.314
2.330
550,235
-0.04(-1.67%)
Dec 28, 2005
2.377
2.392
2.321
2.370
851,645
+0.00(+0.13%)
Dec 27, 2005
2.306
2.370
2.306
2.366
600,118
+0.05(+2.25%)
Dec 23, 2005
2.282
2.395
2.275
2.314
925,609
+0.02(+0.96%)
Dec 22, 2005
2.340
2.389
2.251
2.292
1,385,861
-0.03(-1.36%)
Dec 21, 2005
2.289
2.341
2.288
2.324
382,320
+0.04(+1.62%)
Dec 20, 2005
2.337
2.339
2.275
2.287
632,370
-0.05(-2.20%)
Dec 19, 2005
2.350
2.373
2.321
2.338
1,085,413
-0.01(-0.60%)
Dec 16, 2005
2.354
2.369
2.335
2.352
1,396,740
+0.01(+0.30%)
Dec 15, 2005
2.336
2.352
2.330
2.345
1,359,535
+0.01(+0.34%)
Dec 14, 2005
2.294
2.340
2.280
2.337
564,584
+0.05(+2.00%)
Dec 13, 2005
2.321
2.342
2.274
2.291
662,080
-0.03(-1.36%)
Dec 12, 2005
2.342
2.358
2.322
2.323
872,333
-0.01(-0.27%)
Dec 09, 2005
2.372
2.385
2.297
2.329
2,402,678
-0.04(-1.73%)
Dec 08, 2005
2.283
2.378
2.276
2.370
1,888,922
+0.09(+3.88%)
Dec 07, 2005
2.240
2.282
2.239
2.282
1,615,898
+0.04(+1.83%)
Dec 06, 2005
2.259
2.259
2.227
2.241
1,532,404
-0.01(-0.53%)
Dec 05, 2005
2.243
2.259
2.169
2.253
1,656,142
+0.01(+0.39%)
Dec 02, 2005
2.219
2.257
2.201
2.244
1,116,904
+0.02(+1.03%)
Dec 01, 2005
2.162
2.235
2.162
2.221
1,760,078
+0.07(+3.27%)
Nov 30, 2005
2.122
2.155
2.098
2.151
2,329,854
+0.05(+2.14%)
Nov 29, 2005
2.140
2.142
2.089
2.106
1,032,111
-0.05(-2.17%)
Nov 28, 2005
2.169
2.189
2.140
2.152
1,207,859
-0.02(-1.12%)
Nov 25, 2005
2.186
2.186
2.172
2.177
510,253
-0.00(-0.15%)
Nov 23, 2005
2.232
2.242
2.170
2.180
1,309,305
-0.05(-2.34%)
Nov 22, 2005
2.219
2.238
2.187
2.232
1,262,427
+0.01(+0.39%)
Nov 21, 2005
2.197
2.234
2.189
2.223
895,485
+0.03(+1.26%)
Nov 18, 2005
2.275
2.276
2.164
2.196
1,938,055
-0.06(-2.70%)
Nov 17, 2005
2.219
2.274
2.204
2.257
693,859
+0.05(+2.15%)
Nov 16, 2005
2.143
2.222
2.134
2.209
1,081,885
+0.08(+3.63%)
Nov 15, 2005
2.202
2.209
2.132
2.132
2,323,405
-0.06(-2.56%)
Nov 14, 2005
2.152
2.198
2.152
2.188
1,454,018
+0.02(+0.69%)
Nov 11, 2005
2.178
2.183
2.148
2.173
2,081,956
-0.01(-0.33%)
Nov 10, 2005
2.148
2.208
2.129
2.180
1,449,789
+0.03(+1.43%)
Nov 09, 2005
2.158
2.160
2.084
2.149
2,861,689
-0.02(-0.95%)
Nov 08, 2005
2.133
2.179
2.113
2.170
1,980,274
+0.05(+2.19%)
Nov 07, 2005
2.118
2.133
2.077
2.123
2,611,918
+0.01(+0.67%)
Nov 04, 2005
2.044
2.109
2.035
2.109
1,965,714
+0.06(+3.13%)
Nov 03, 2005
2.003
2.094
1.975
2.045
4,092,262
+0.06(+2.82%)
Nov 02, 2005
2.227
2.250
1.979
1.989
4,477,089
-0.09(-4.48%)
Nov 01, 2005
2.025
2.121
2.021
2.082
1,972,112
+0.06(+2.81%)
Oct 31, 2005
1.959
2.026
1.947
2.025
1,486,227
+0.08(+3.89%)
Oct 28, 2005
1.957
2.014
1.937
1.949
1,109,148
+0.00(+0.08%)
Oct 27, 2005
2.028
2.035
1.935
1.948
954,990
-0.09(-4.20%)
Oct 26, 2005
2.047
2.084
2.022
2.033
1,659,240
-0.02(-0.81%)
Oct 25, 2005
1.974
2.155
1.974
2.050
2,141,091
+0.07(+3.47%)
Oct 24, 2005
1.980
2.003
1.956
1.981
725,865
+0.01(+0.36%)
Oct 21, 2005
1.967
2.031
1.965
1.974
1,204,787
-0.00(-0.12%)
Oct 20, 2005
2.011
2.011
1.938
1.976
1,047,549
-0.03(-1.38%)
Oct 19, 2005
1.926
2.015
1.926
2.004
2,001,670
+0.07(+3.55%)
Oct 18, 2005
1.985
1.985
1.931
1.935
489,396
-0.05(-2.27%)
Oct 17, 2005
1.982
1.982
1.937
1.980
523,875
+0.01(+0.32%)
Oct 14, 2005
1.965
2.001
1.948
1.974
895,780
+0.01(+0.48%)
Oct 13, 2005
1.929
1.991
1.929
1.964
1,302,300
+0.03(+1.59%)
Oct 12, 2005
1.975
1.985
1.923
1.934
1,080,256
-0.06(-2.97%)
Oct 11, 2005
1.990
2.038
1.982
1.993
2,066,772
+0.00(+0.12%)
Oct 10, 2005
2.036
2.058
1.983
1.990
1,330,744
-0.03(-1.25%)
Oct 07, 2005
2.021
2.073
1.952
2.016
6,017,488
+0.21(+11.93%)
Oct 06, 2005
1.816
1.847
1.793
1.801
1,084,603
-0.01(-0.78%)
Oct 05, 2005
1.905
1.912
1.809
1.815
593,442
-0.09(-4.92%)
Oct 04, 2005
1.878
1.928
1.878
1.909
1,149,409
+0.03(+1.73%)
Oct 03, 2005
1.811
1.881
1.803
1.877
1,703,080
+0.07(+3.67%)
Sep 30, 2005
1.750
1.816
1.746
1.810
799,052
+0.05(+3.10%)
Sep 29, 2005
1.757
1.763
1.669
1.756
664,680
-0.00(-0.09%)
Sep 28, 2005
1.795
1.803
1.752
1.757
560,651
-0.03(-1.77%)
Sep 27, 2005
1.816
1.816
1.742
1.789
826,661
-0.03(-1.48%)
Sep 26, 2005
1.832
1.840
1.779
1.816
1,701,619
-0.00(-0.22%)
Sep 23, 2005
1.820
1.821
1.772
1.820
1,384,173
+0.02(+1.23%)
Sep 22, 2005
1.798
1.811
1.734
1.798
843,947
+0.04(+2.25%)
Sep 21, 2005
1.824
1.831
1.719
1.758
1,494,102
-0.06(-3.26%)
Sep 20, 2005
1.878
1.878
1.807
1.817
433,942
-0.05(-2.58%)
Sep 19, 2005
1.866
1.875
1.832
1.866
431,359
-0.01(-0.30%)
Sep 16, 2005
1.866
1.873
1.850
1.871
900,389
+0.02(+0.85%)
Sep 15, 2005
1.847
1.889
1.839
1.855
657,632
+0.01(+0.56%)
Sep 14, 2005
1.832
1.859
1.806
1.845
1,007,794
+0.01(+0.82%)
Sep 13, 2005
1.877
1.877
1.804
1.830
1,018,455
-0.04(-2.11%)
Sep 12, 2005
1.860
1.904
1.860
1.870
1,180,191
-0.01(-0.34%)
Sep 09, 2005
1.861
1.877
1.800
1.876
2,228,281
+0.01(+0.81%)
Sep 08, 2005
1.871
1.883
1.818
1.861
817,748
-0.02(-1.01%)
Sep 07, 2005
1.870
1.888
1.869
1.880
463,045
+0.01(+0.34%)
Sep 06, 2005
1.834
1.878
1.834
1.873
1,429,658
+0.05(+2.68%)
Sep 02, 2005
1.832
1.851
1.807
1.825
308,424
-0.02(-0.94%)
Sep 01, 2005
1.839
1.856
1.816
1.842
430,777
-0.01(-0.55%)
Aug 31, 2005
1.818
1.852
1.798
1.852
420,539
+0.03(+1.51%)
Aug 30, 2005
1.852
1.862
1.817
1.825
527,978
-0.03(-1.70%)
Aug 29, 2005
1.848
1.870
1.828
1.856
524,593
-0.00(-0.21%)
Aug 26, 2005
1.867
1.867
1.831
1.860
465,307
+0.01(+0.34%)
Aug 25, 2005
1.870
1.897
1.851
1.854
662,679
-0.01(-0.72%)
Aug 24, 2005
1.888
1.917
1.847
1.867
974,522
-0.04(-2.03%)
Aug 23, 2005
1.815
1.906
1.802
1.906
1,071,613
+0.09(+4.91%)
Aug 22, 2005
1.791
1.853
1.791
1.817
769,308
+0.02(+0.97%)
Aug 19, 2005
1.769
1.882
1.769
1.799
725,316
+0.03(+1.52%)
Aug 18, 2005
1.809
1.809
1.769
1.772
306,803
-0.04(-2.05%)
Aug 17, 2005
1.788
1.821
1.778
1.810
917,169
+0.01(+0.70%)
Aug 16, 2005
1.874
1.885
1.797
1.797
1,698,488
-0.08(-4.45%)
Aug 15, 2005
1.836
1.887
1.836
1.881
915,599
+0.04(+2.28%)
Aug 12, 2005
1.843
1.846
1.777
1.839
970,420
-0.01(-0.72%)
Aug 11, 2005
1.853
1.874
1.843
1.852
1,106,016
-0.00(-0.21%)
Aug 10, 2005
1.816
1.947
1.816
1.856
3,234,649
+0.06(+3.21%)
Aug 09, 2005
1.705
1.852
1.705
1.798
2,623,431
+0.08(+4.69%)
Aug 08, 2005
1.718
1.760
1.710
1.718
1,173,093
+0.02(+1.16%)
Aug 05, 2005
1.740
1.767
1.681
1.698
1,694,580
-0.05(-2.67%)
Aug 04, 2005
1.778
1.790
1.738
1.745
729,950
-0.05(-2.60%)
Aug 03, 2005
1.743
1.849
1.731
1.791
1,460,399
+0.05(+2.62%)
Aug 02, 2005
1.772
1.806
1.639
1.746
1,370,440
-0.03(-1.65%)
Aug 01, 2005
1.770
1.783
1.702
1.775
781,108
+0.01(+0.54%)
Jul 29, 2005
1.730
1.777
1.723
1.765
1,161,116
+0.03(+1.82%)
Jul 28, 2005
1.730
1.763
1.710
1.734
1,519,963
-0.00(-0.27%)
Jul 27, 2005
1.761
1.765
1.711
1.738
1,426,409
-0.02(-1.26%)
Jul 26, 2005
1.780
1.805
1.747
1.761
1,370,972
-0.02(-1.02%)
Jul 25, 2005
1.790
1.803
1.743
1.779
1,260,747
-0.01(-0.62%)
Jul 22, 2005
1.736
1.790
1.733
1.790
1,698,792
+0.06(+3.33%)
Jul 21, 2005
1.753
1.781
1.728
1.732
3,020,767
-0.02(-0.90%)
Jul 20, 2005
1.725
1.750
1.684
1.748
3,859,878
+0.02(+0.91%)
Jul 19, 2005
1.831
1.843
1.659
1.732
8,632,090
+0.22(+14.22%)
Jul 18, 2005
1.550
1.553
1.486
1.516
1,705,578
-0.03(-2.24%)
Jul 15, 2005
1.524
1.559
1.524
1.551
608,551
+0.01(+0.77%)
Jul 14, 2005
1.559
1.559
1.505
1.539
773,554
-0.01(-0.81%)
Jul 13, 2005
1.491
1.554
1.490
1.552
788,823
+0.07(+4.41%)
Jul 12, 2005
1.509
1.509
1.474
1.486
778,567
-0.03(-1.67%)
Jul 11, 2005
1.501
1.516
1.501
1.512
541,288
+0.01(+0.74%)
Jul 08, 2005
1.487
1.509
1.483
1.501
351,867
+0.02(+1.12%)
Jul 07, 2005
1.448
1.523
1.441
1.484
466,320
+0.03(+1.73%)
Jul 06, 2005
1.509
1.509
1.452
1.459
331,989
-0.05(-3.25%)
Jul 05, 2005
1.475
1.508
1.461
1.508
622,908
+0.03(+1.81%)
Jul 01, 2005
1.406
1.486
1.404
1.481
757,956
+0.08(+5.57%)
Jun 30, 2005
1.428
1.428
1.380
1.403
264,398
-0.02(-1.50%)
Jun 29, 2005
1.377
1.433
1.374
1.424
318,999
+0.03(+2.50%)
Jun 28, 2005
1.421
1.434
1.378
1.389
481,749
-0.03(-1.95%)
Jun 27, 2005
1.404
1.428
1.396
1.417
270,213
+0.01(+0.84%)
Jun 24, 2005
1.426
1.441
1.405
1.405
764,809
-0.03(-1.98%)
Jun 23, 2005
1.475
1.486
1.430
1.434
351,867
-0.04(-2.79%)
Jun 22, 2005
1.476
1.490
1.475
1.475
1,072,955
+0.00(+0.32%)
Jun 21, 2005
1.430
1.477
1.414
1.470
755,888
+0.03(+1.86%)
Jun 20, 2005
1.430
1.449
1.394
1.443
710,630
+0.01(+0.61%)
Jun 17, 2005
1.233
1.477
1.233
1.434
1,146,100
-0.04(-2.89%)
Jun 16, 2005
1.460
1.477
1.434
1.477
622,038
+0.02(+1.08%)
Jun 15, 2005
1.453
1.464
1.451
1.461
568,121
+0.00(+0.22%)
Jun 14, 2005
1.428
1.458
1.428
1.458
548,615
+0.02(+1.21%)
Jun 13, 2005
1.425
1.441
1.414
1.441
672,023
+0.02(+1.62%)
Jun 10, 2005
1.413
1.421
1.411
1.418
48,937
-0.00(-0.17%)
Jun 09, 2005
1.419
1.423
1.404
1.420
117,525
-0.01(-0.44%)
Jun 08, 2005
1.418
1.426
1.411
1.426
759,703
+0.01(+0.50%)
Jun 07, 2005
1.415
1.426
1.415
1.419
586,133
-0.00(-0.28%)
Jun 06, 2005
1.406
1.423
1.406
1.423
617,227
+0.00(+0.28%)
Jun 03, 2005
1.403
1.419
1.403
1.419
133,967
+0.00(+0.28%)
Jun 02, 2005
1.415
1.422
1.392
1.415
745,928
-0.02(-1.10%)
Jun 01, 2005
1.390
1.433
1.390
1.431
299,451
+0.03(+2.03%)
May 31, 2005
1.382
1.411
1.372
1.403
444,214
+0.03(+1.95%)
May 27, 2005
1.366
1.378
1.366
1.376
277,388
+0.01(+0.81%)
May 26, 2005
1.323
1.367
1.323
1.365
215,882
+0.04(+2.74%)
May 25, 2005
1.341
1.352
1.323
1.329
343,570
-0.03(-2.38%)
May 24, 2005
1.351
1.365
1.340
1.361
188,222
-0.00(-0.06%)
May 23, 2005
1.377
1.380
1.359
1.362
301,680
-0.01(-0.92%)
May 20, 2005
1.366
1.382
1.365
1.374
308,516
+0.01(+0.93%)
May 19, 2005
1.347
1.374
1.347
1.362
322,452
+0.02(+1.41%)
May 18, 2005
1.326
1.353
1.313
1.343
363,785
+0.03(+2.53%)
May 17, 2005
1.281
1.319
1.281
1.310
168,531
+0.01(+1.10%)
May 16, 2005
1.253
1.299
1.253
1.295
208,150
+0.05(+3.86%)
May 13, 2005
1.313
1.313
1.239
1.247
291,272
-0.05(-3.95%)
May 12, 2005
1.315
1.325
1.298
1.298
273,514
-0.01(-0.61%)
May 11, 2005
1.329
1.334
1.298
1.306
200,698
-0.01(-0.48%)
May 10, 2005
1.359
1.359
1.310
1.313
308,390
-0.06(-4.43%)
May 09, 2005
1.355
1.386
1.348
1.374
305,250
+0.01(+0.64%)
May 06, 2005
1.355
1.365
1.335
1.365
223,402
+0.02(+1.77%)
May 05, 2005
1.352
1.359
1.333
1.341
122,378
-0.01(-0.99%)
May 04, 2005
1.362
1.362
1.323
1.355
435,664
+0.00(+0.00%)
May 03, 2005
1.303
1.377
1.303
1.355
931,104
+0.08(+6.26%)
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.