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
Aaon Inc
(NQ:
AAON
)
74.88
+0.02 (+0.03%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 17, 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
2.058
2.135
2.019
2.129
178,572
+0.06(+2.74%)
Apr 27, 2006
2.135
2.135
1.996
2.073
679,667
-0.06(-2.95%)
Apr 26, 2006
2.030
2.164
2.030
2.135
770,885
+0.11(+5.32%)
Apr 25, 2006
1.896
2.064
1.889
2.028
397,479
+0.14(+7.36%)
Apr 24, 2006
1.875
1.902
1.842
1.889
131,543
+0.01(+0.70%)
Apr 21, 2006
1.919
1.919
1.864
1.875
216,021
-0.02(-0.90%)
Apr 20, 2006
1.899
1.902
1.890
1.892
59,512
-0.01(-0.33%)
Apr 19, 2006
1.835
1.899
1.835
1.899
359,524
-0.02(-1.17%)
Apr 18, 2006
1.937
1.926
1.887
1.921
342,233
-0.02(-0.84%)
Apr 17, 2006
1.883
1.941
1.867
1.937
284,222
+0.07(+3.53%)
Apr 13, 2006
1.866
1.881
1.858
1.871
46,738
+0.01(+0.29%)
Apr 12, 2006
1.878
1.867
1.849
1.866
93,759
-0.01(-0.62%)
Apr 11, 2006
1.892
1.896
1.855
1.878
116,845
-0.03(-1.39%)
Apr 10, 2006
1.906
1.913
1.883
1.904
391,624
+0.01(+0.45%)
Apr 07, 2006
1.928
1.937
1.871
1.895
350,913
-0.02(-0.85%)
Apr 06, 2006
1.853
1.920
1.845
1.912
531,881
+0.05(+2.41%)
Apr 05, 2006
1.864
1.871
1.838
1.867
117,042
+0.00(+0.17%)
Apr 04, 2006
1.863
1.873
1.840
1.864
219,309
+0.00(+0.00%)
Apr 03, 2006
1.839
1.879
1.833
1.864
104,628
+0.01(+0.38%)
Mar 31, 2006
1.816
1.857
1.788
1.857
174,065
+0.04(+2.22%)
Mar 30, 2006
1.787
1.825
1.786
1.816
100,988
-0.00(-0.26%)
Mar 29, 2006
1.792
1.829
1.786
1.821
158,732
+0.04(+2.09%)
Mar 28, 2006
1.784
1.799
1.771
1.784
178,109
-0.01(-0.48%)
Mar 27, 2006
1.772
1.792
1.755
1.792
247,263
+0.03(+1.58%)
Mar 24, 2006
1.767
1.768
1.749
1.764
35,997
+0.01(+0.53%)
Mar 23, 2006
1.746
1.761
1.725
1.755
24,038
+0.02(+1.16%)
Mar 22, 2006
1.710
1.743
1.710
1.735
80,701
+0.01(+0.54%)
Mar 21, 2006
1.741
1.771
1.723
1.725
146,129
-0.01(-0.54%)
Mar 20, 2006
1.726
1.752
1.691
1.735
106,963
+0.02(+1.18%)
Mar 17, 2006
1.707
1.717
1.682
1.715
593,343
+0.02(+0.96%)
Mar 16, 2006
1.732
1.744
1.688
1.698
180,822
-0.04(-2.41%)
Mar 15, 2006
1.783
1.783
1.739
1.740
112,921
-0.03(-1.45%)
Mar 14, 2006
1.725
1.767
1.725
1.766
113,076
+0.03(+1.84%)
Mar 13, 2006
1.739
1.747
1.729
1.734
81,456
-0.01(-0.62%)
Mar 10, 2006
1.698
1.747
1.694
1.745
361,120
+0.05(+3.03%)
Mar 09, 2006
1.688
1.702
1.685
1.694
132,392
+0.01(+0.83%)
Mar 08, 2006
1.698
1.704
1.649
1.680
202,165
-0.02(-0.92%)
Mar 07, 2006
1.669
1.708
1.654
1.695
202,199
+0.01(+0.55%)
Mar 06, 2006
1.654
1.696
1.633
1.686
104,568
+0.02(+1.31%)
Mar 03, 2006
1.675
1.694
1.654
1.664
276,401
-0.01(-0.88%)
Mar 02, 2006
1.673
1.694
1.670
1.679
189,115
-0.01(-0.60%)
Mar 01, 2006
1.687
1.689
1.672
1.689
119,575
-0.01(-0.55%)
Feb 28, 2006
1.708
1.715
1.667
1.698
298,757
-0.01(-0.59%)
Feb 27, 2006
1.708
1.721
1.690
1.708
339,820
+0.01(+0.55%)
Feb 24, 2006
1.679
1.699
1.671
1.699
229,509
+0.02(+1.20%)
Feb 23, 2006
1.708
1.719
1.675
1.679
880,210
-0.01(-0.78%)
Feb 22, 2006
1.625
1.701
1.625
1.692
270,332
+0.06(+3.66%)
Feb 21, 2006
1.622
1.636
1.612
1.632
1,514,419
+0.02(+1.40%)
Feb 17, 2006
1.604
1.625
1.600
1.610
799,895
+0.00(+0.05%)
Feb 16, 2006
1.593
1.611
1.592
1.609
318,512
+0.03(+2.12%)
Feb 15, 2006
1.514
1.603
1.451
1.576
173,499
+0.03(+2.22%)
Feb 14, 2006
1.534
1.561
1.516
1.541
436,799
-0.00(-0.15%)
Feb 13, 2006
1.553
1.561
1.544
1.544
270,701
-0.01(-0.75%)
Feb 10, 2006
1.523
1.563
1.523
1.555
684,114
-0.00(-0.30%)
Feb 09, 2006
1.567
1.567
1.533
1.560
261,420
-0.00(-0.05%)
Feb 08, 2006
1.569
1.569
1.544
1.561
156,131
-0.00(-0.20%)
Feb 07, 2006
1.531
1.572
1.519
1.564
344,843
+0.06(+3.92%)
Feb 06, 2006
1.491
1.514
1.478
1.505
92,188
+0.02(+1.15%)
Feb 03, 2006
1.483
1.526
1.475
1.488
136,908
-0.02(-1.64%)
Feb 02, 2006
1.506
1.519
1.487
1.513
80,735
-0.01(-0.81%)
Feb 01, 2006
1.479
1.531
1.479
1.525
117,446
+0.03(+2.29%)
Jan 31, 2006
1.477
1.502
1.476
1.491
239,476
-0.02(-1.29%)
Jan 30, 2006
1.538
1.538
1.475
1.510
188,428
-0.04(-2.70%)
Jan 27, 2006
1.500
1.552
1.496
1.552
162,029
+0.05(+3.47%)
Jan 26, 2006
1.483
1.503
1.474
1.500
867,778
+0.02(+1.15%)
Jan 25, 2006
1.449
1.483
1.443
1.483
255,273
+0.01(+0.53%)
Jan 24, 2006
1.455
1.483
1.449
1.475
202,405
+0.03(+1.77%)
Jan 23, 2006
1.445
1.454
1.419
1.450
43,355
+0.03(+2.30%)
Jan 20, 2006
1.456
1.456
1.400
1.417
154,748
-0.04(-2.51%)
Jan 19, 2006
1.419
1.456
1.419
1.454
146,215
+0.02(+1.52%)
Jan 18, 2006
1.399
1.437
1.399
1.432
103,701
+0.01(+1.04%)
Jan 17, 2006
1.414
1.426
1.357
1.417
89,252
-0.02(-1.08%)
Jan 13, 2006
1.417
1.434
1.398
1.433
123,876
+0.02(+1.37%)
Jan 12, 2006
1.435
1.435
1.406
1.413
269,576
-0.01(-0.71%)
Jan 11, 2006
1.437
1.437
1.408
1.423
99,983
-0.01(-0.92%)
Jan 10, 2006
1.414
1.437
1.409
1.437
77,816
+0.00(+0.27%)
Jan 09, 2006
1.382
1.437
1.382
1.433
77,722
+0.03(+1.93%)
Jan 06, 2006
1.406
1.417
1.406
1.406
60,414
-0.01(-0.66%)
Jan 05, 2006
1.413
1.417
1.381
1.415
103,220
+0.01(+0.44%)
Jan 04, 2006
1.397
1.433
1.397
1.409
87,028
-0.00(-0.28%)
Jan 03, 2006
1.398
1.413
1.371
1.413
46,609
+0.02(+1.73%)
Dec 30, 2005
1.371
1.402
1.371
1.388
163,162
+0.01(+0.73%)
Dec 29, 2005
1.390
1.398
1.378
1.378
67,831
-0.01(-0.84%)
Dec 28, 2005
1.390
1.413
1.390
1.390
49,794
-0.01(-0.45%)
Dec 27, 2005
1.399
1.411
1.389
1.396
54,945
+0.00(+0.22%)
Dec 23, 2005
1.398
1.409
1.393
1.393
53,520
-0.00(-0.33%)
Dec 22, 2005
1.389
1.398
1.389
1.398
9,443
+0.01(+0.61%)
Dec 21, 2005
1.401
1.416
1.389
1.389
36,641
-0.01(-0.56%)
Dec 20, 2005
1.399
1.414
1.377
1.397
63,831
-0.03(-2.33%)
Dec 19, 2005
1.402
1.440
1.389
1.430
598,657
-0.00(-0.22%)
Dec 16, 2005
1.437
1.444
1.426
1.433
573,210
+0.00(+0.05%)
Dec 15, 2005
1.437
1.449
1.416
1.433
137,406
+0.00(+0.16%)
Dec 14, 2005
1.408
1.437
1.408
1.430
146,953
+0.01(+0.99%)
Dec 13, 2005
1.392
1.423
1.389
1.416
57,735
+0.02(+1.79%)
Dec 12, 2005
1.394
1.406
1.382
1.392
23,866
-0.02(-1.27%)
Dec 09, 2005
1.386
1.411
1.386
1.409
150,241
+0.01(+0.83%)
Dec 08, 2005
1.385
1.409
1.385
1.398
28,262
+0.00(+0.06%)
Dec 07, 2005
1.374
1.408
1.374
1.397
160,191
-0.01(-0.61%)
Dec 06, 2005
1.414
1.416
1.388
1.406
118,227
+0.01(+0.50%)
Dec 05, 2005
1.381
1.406
1.360
1.399
153,598
+0.03(+2.04%)
Dec 02, 2005
1.381
1.381
1.319
1.371
110,620
+0.03(+1.96%)
Dec 01, 2005
1.324
1.355
1.311
1.344
89,217
+0.02(+1.70%)
Nov 30, 2005
1.323
1.324
1.304
1.322
53,923
+0.00(+0.35%)
Nov 29, 2005
1.312
1.317
1.300
1.317
36,487
+0.02(+1.68%)
Nov 28, 2005
1.294
1.301
1.294
1.295
149,417
-0.01(-0.71%)
Nov 25, 2005
1.324
1.324
1.305
1.305
4,275
+0.00(+0.30%)
Nov 23, 2005
1.291
1.304
1.291
1.301
69,222
+0.00(+0.24%)
Nov 22, 2005
1.311
1.322
1.290
1.298
81,121
-0.02(-1.53%)
Nov 21, 2005
1.312
1.322
1.303
1.318
58,259
+0.00(+0.30%)
Nov 18, 2005
1.287
1.318
1.283
1.314
37,955
+0.05(+3.93%)
Nov 17, 2005
1.281
1.294
1.260
1.264
130,186
+0.00(+0.37%)
Nov 16, 2005
1.298
1.298
1.259
1.260
202,362
-0.03(-2.23%)
Nov 15, 2005
1.332
1.332
1.277
1.288
87,655
-0.05(-3.88%)
Nov 14, 2005
1.344
1.353
1.329
1.340
178,830
-0.03(-2.10%)
Nov 11, 2005
1.348
1.374
1.345
1.369
106,766
+0.01(+0.69%)
Nov 10, 2005
1.334
1.363
1.310
1.360
137,226
+0.03(+2.64%)
Nov 09, 2005
1.324
1.346
1.319
1.325
51,408
-0.01(-0.58%)
Nov 08, 2005
1.352
1.362
1.333
1.333
72,236
-0.02(-1.66%)
Nov 07, 2005
1.383
1.392
1.351
1.355
106,628
-0.01(-1.02%)
Nov 04, 2005
1.354
1.369
1.353
1.369
189,519
+0.01(+0.46%)
Nov 03, 2005
1.321
1.374
1.321
1.363
210,553
+0.02(+1.39%)
Nov 02, 2005
1.322
1.355
1.309
1.344
111,719
+0.02(+1.23%)
Nov 01, 2005
1.320
1.330
1.318
1.328
94,557
-0.01(-0.58%)
Oct 31, 2005
1.260
1.336
1.260
1.336
119,446
+0.07(+5.72%)
Oct 28, 2005
1.278
1.290
1.259
1.263
122,425
-0.01(-0.67%)
Oct 27, 2005
1.282
1.289
1.252
1.272
618,867
-0.03(-2.21%)
Oct 26, 2005
1.305
1.323
1.291
1.301
210,716
-0.02(-1.30%)
Oct 25, 2005
1.347
1.349
1.266
1.318
147,408
-0.07(-5.25%)
Oct 24, 2005
1.276
1.395
1.255
1.391
256,698
+0.08(+6.48%)
Oct 21, 2005
1.292
1.323
1.275
1.306
239,828
+0.00(+0.36%)
Oct 20, 2005
1.314
1.329
1.290
1.301
100,078
-0.02(-1.24%)
Oct 19, 2005
1.305
1.319
1.250
1.318
354,175
+0.01(+0.77%)
Oct 18, 2005
1.320
1.322
1.305
1.308
107,066
-0.02(-1.64%)
Oct 17, 2005
1.322
1.335
1.320
1.329
108,809
-0.01(-1.04%)
Oct 14, 2005
1.321
1.347
1.320
1.343
267,155
+0.01(+0.41%)
Oct 13, 2005
1.350
1.353
1.329
1.338
193,485
-0.01(-1.09%)
Oct 12, 2005
1.350
1.363
1.350
1.353
210,527
-0.00(-0.12%)
Oct 11, 2005
1.350
1.366
1.349
1.354
603,525
+0.02(+1.34%)
Oct 10, 2005
1.376
1.376
1.336
1.336
110,174
-0.04(-2.93%)
Oct 07, 2005
1.336
1.399
1.336
1.377
108,380
+0.04(+3.08%)
Oct 06, 2005
1.336
1.357
1.336
1.336
184,453
-0.01(-0.46%)
Oct 05, 2005
1.375
1.386
1.334
1.342
235,596
-0.05(-3.46%)
Oct 04, 2005
1.412
1.412
1.388
1.390
211,119
-0.02(-1.70%)
Oct 03, 2005
1.430
1.437
1.399
1.414
262,201
-0.01(-0.92%)
Sep 30, 2005
1.412
1.437
1.409
1.427
90,960
+0.01(+0.49%)
Sep 29, 2005
1.367
1.420
1.367
1.420
83,560
+0.02(+1.16%)
Sep 28, 2005
1.411
1.416
1.372
1.404
100,996
-0.02(-1.26%)
Sep 27, 2005
1.399
1.434
1.388
1.422
322,607
+0.02(+1.67%)
Sep 26, 2005
1.399
1.399
1.382
1.399
29,378
+0.01(+0.67%)
Sep 23, 2005
1.389
1.396
1.333
1.389
246,319
+0.03(+1.88%)
Sep 22, 2005
1.364
1.383
1.353
1.364
190,626
-0.01(-0.79%)
Sep 21, 2005
1.379
1.386
1.374
1.374
109,839
-0.01(-0.73%)
Sep 20, 2005
1.406
1.406
1.373
1.385
94,154
-0.01(-0.56%)
Sep 19, 2005
1.400
1.400
1.382
1.392
154,594
-0.01(-0.88%)
Sep 16, 2005
1.400
1.405
1.385
1.405
631,993
+0.02(+1.12%)
Sep 15, 2005
1.379
1.389
1.378
1.389
63,221
+0.01(+0.51%)
Sep 14, 2005
1.398
1.398
1.381
1.382
169,129
-0.01(-0.89%)
Sep 13, 2005
1.393
1.413
1.391
1.395
226,418
+0.00(+0.11%)
Sep 12, 2005
1.398
1.398
1.385
1.393
49,450
-0.00(-0.33%)
Sep 09, 2005
1.388
1.398
1.385
1.398
96,369
+0.01(+0.95%)
Sep 08, 2005
1.373
1.395
1.369
1.385
93,355
-0.00(-0.34%)
Sep 07, 2005
1.383
1.398
1.374
1.389
82,658
-0.01(-0.61%)
Sep 06, 2005
1.386
1.407
1.382
1.398
203,796
+0.00(+0.22%)
Sep 02, 2005
1.386
1.417
1.378
1.395
188,600
-0.02(-1.43%)
Sep 01, 2005
1.393
1.456
1.393
1.415
204,654
+0.01(+0.55%)
Aug 31, 2005
1.380
1.407
1.380
1.407
157,324
+0.01(+0.95%)
Aug 30, 2005
1.407
1.407
1.378
1.394
88,376
-0.00(-0.28%)
Aug 29, 2005
1.395
1.407
1.392
1.398
96,068
-0.01(-0.66%)
Aug 26, 2005
1.440
1.440
1.396
1.407
212,793
-0.02(-1.57%)
Aug 25, 2005
1.382
1.447
1.382
1.430
315,636
+0.06(+4.31%)
Aug 24, 2005
1.366
1.380
1.359
1.371
400,853
+0.01(+0.92%)
Aug 23, 2005
1.350
1.374
1.342
1.358
228,994
+0.01(+0.86%)
Aug 22, 2005
1.359
1.359
1.336
1.347
174,606
-0.01(-0.63%)
Aug 19, 2005
1.328
1.378
1.328
1.355
121,137
+0.01(+0.92%)
Aug 18, 2005
1.328
1.350
1.320
1.343
274,375
+0.01(+0.58%)
Aug 17, 2005
1.305
1.359
1.305
1.335
104,860
+0.02(+1.48%)
Aug 16, 2005
1.328
1.336
1.311
1.315
107,590
-0.03(-2.03%)
Aug 15, 2005
1.271
1.343
1.260
1.343
193,064
+0.08(+6.20%)
Aug 12, 2005
1.295
1.295
1.264
1.264
71,291
-0.04(-3.27%)
Aug 11, 2005
1.282
1.314
1.262
1.307
310,631
+0.02(+1.69%)
Aug 10, 2005
1.299
1.320
1.263
1.285
501,764
+0.00(+0.30%)
Aug 09, 2005
1.274
1.290
1.254
1.281
198,808
+0.00(+0.30%)
Aug 08, 2005
1.334
1.334
1.276
1.277
94,326
-0.03(-2.66%)
Aug 05, 2005
1.356
1.356
1.254
1.312
410,503
-0.04(-2.99%)
Aug 04, 2005
1.343
1.367
1.329
1.353
637,608
+0.00(+0.35%)
Aug 03, 2005
1.343
1.350
1.305
1.348
1,261,601
+0.03(+2.12%)
Aug 02, 2005
1.319
1.349
1.211
1.320
3,020,502
-0.17(-11.37%)
Aug 01, 2005
1.493
1.511
1.478
1.489
71,764
-0.00(-0.10%)
Jul 29, 2005
1.491
1.504
1.491
1.491
203,375
+0.00(+0.00%)
Jul 28, 2005
1.475
1.491
1.444
1.491
75,120
+0.02(+1.27%)
Jul 27, 2005
1.501
1.503
1.462
1.472
67,291
-0.03(-1.91%)
Jul 26, 2005
1.456
1.506
1.454
1.501
49,244
+0.04(+2.87%)
Jul 25, 2005
1.495
1.495
1.442
1.459
155,470
-0.04(-2.39%)
Jul 22, 2005
1.442
1.495
1.440
1.495
193,356
+0.02(+1.32%)
Jul 21, 2005
1.445
1.492
1.445
1.475
48,944
+0.00(+0.00%)
Jul 20, 2005
1.472
1.478
1.462
1.475
187,561
+0.03(+1.77%)
Jul 19, 2005
1.388
1.472
1.388
1.450
205,255
+0.04(+3.15%)
Jul 18, 2005
1.397
1.419
1.395
1.406
45,244
-0.02(-1.31%)
Jul 15, 2005
1.382
1.428
1.382
1.424
57,100
+0.01(+1.05%)
Jul 14, 2005
1.449
1.453
1.382
1.409
150,971
-0.02(-1.41%)
Jul 13, 2005
1.480
1.502
1.428
1.430
105,933
-0.07(-4.61%)
Jul 12, 2005
1.486
1.499
1.473
1.499
90,145
+0.00(+0.10%)
Jul 11, 2005
1.475
1.497
1.458
1.497
153,083
+0.03(+1.85%)
Jul 08, 2005
1.437
1.472
1.429
1.470
321,414
+0.05(+3.73%)
Jul 07, 2005
1.412
1.423
1.387
1.417
43,509
-0.02(-1.51%)
Jul 06, 2005
1.456
1.470
1.416
1.439
103,031
-0.00(-0.16%)
Jul 05, 2005
1.399
1.454
1.399
1.441
223,216
+0.03(+2.48%)
Jul 01, 2005
1.386
1.416
1.386
1.406
103,881
+0.03(+1.97%)
Jun 30, 2005
1.383
1.470
1.371
1.379
603,430
-0.03(-1.88%)
Jun 29, 2005
1.393
1.418
1.393
1.406
44,540
-0.00(-0.22%)
Jun 28, 2005
1.367
1.430
1.360
1.409
160,578
+0.03(+2.25%)
Jun 27, 2005
1.390
1.411
1.377
1.378
103,366
-0.02(-1.17%)
Jun 24, 2005
1.453
1.475
1.394
1.394
499,781
-0.07(-5.03%)
Jun 23, 2005
1.457
1.475
1.457
1.468
124,408
-0.01(-0.47%)
Jun 22, 2005
1.415
1.475
1.415
1.475
247,641
+0.06(+4.23%)
Jun 21, 2005
1.444
1.444
1.411
1.415
43,999
-0.02(-1.41%)
Jun 20, 2005
1.433
1.455
1.433
1.435
273,293
+0.00(+0.33%)
Jun 17, 2005
1.421
1.432
1.407
1.430
456,322
+0.02(+1.15%)
Jun 16, 2005
1.413
1.416
1.399
1.414
205,891
+0.01(+0.83%)
Jun 15, 2005
1.428
1.428
1.391
1.402
208,904
-0.01(-1.04%)
Jun 14, 2005
1.398
1.417
1.398
1.417
90,376
+0.02(+1.39%)
Jun 13, 2005
1.408
1.408
1.378
1.398
113,230
-0.02(-1.37%)
Jun 10, 2005
1.407
1.417
1.398
1.417
57,521
-0.00(-0.33%)
Jun 09, 2005
1.402
1.427
1.402
1.422
74,734
+0.02(+1.44%)
Jun 08, 2005
1.434
1.437
1.402
1.402
49,734
-0.03(-1.85%)
Jun 07, 2005
1.433
1.437
1.419
1.428
112,131
+0.01(+0.77%)
Jun 06, 2005
1.452
1.453
1.379
1.417
151,580
-0.00(-0.16%)
Jun 03, 2005
1.412
1.437
1.336
1.419
508,984
-0.01(-0.54%)
Jun 02, 2005
1.456
1.456
1.416
1.427
129,534
-0.02(-1.71%)
Jun 01, 2005
1.416
1.452
1.406
1.452
287,408
+0.06(+4.47%)
May 31, 2005
1.398
1.405
1.369
1.390
321,294
+0.00(+0.00%)
May 27, 2005
1.388
1.398
1.379
1.390
77,696
+0.01(+0.62%)
May 26, 2005
1.354
1.387
1.353
1.381
60,843
+0.02(+1.72%)
May 25, 2005
1.370
1.374
1.347
1.358
203,521
-0.04(-2.83%)
May 24, 2005
1.426
1.437
1.380
1.398
296,190
-0.06(-3.95%)
May 23, 2005
1.395
1.462
1.395
1.455
132,040
+0.06(+4.28%)
May 20, 2005
1.401
1.410
1.395
1.395
778,638
-0.01(-0.77%)
May 19, 2005
1.398
1.406
1.385
1.406
1,174,349
+0.01(+0.61%)
May 18, 2005
1.423
1.433
1.374
1.398
129,637
-0.00(-0.28%)
May 17, 2005
1.413
1.413
1.374
1.402
266,039
-0.03(-2.33%)
May 16, 2005
1.328
1.436
1.320
1.435
184,865
+0.11(+8.71%)
May 13, 2005
1.329
1.331
1.319
1.320
103,924
-0.02(-1.85%)
May 12, 2005
1.371
1.392
1.345
1.345
101,219
-0.01(-0.57%)
May 11, 2005
1.375
1.381
1.326
1.353
229,414
-0.01(-1.08%)
May 10, 2005
1.362
1.378
1.345
1.367
86,685
+0.01(+0.92%)
May 09, 2005
1.342
1.402
1.339
1.355
170,382
+0.01(+0.46%)
May 06, 2005
1.416
1.420
1.315
1.349
499,892
-0.05(-3.55%)
May 05, 2005
1.413
1.422
1.392
1.399
377,218
-0.01(-1.04%)
May 04, 2005
1.432
1.434
1.392
1.413
927,454
-0.00(-0.06%)
May 03, 2005
1.414
1.446
1.412
1.414
177,731
-0.01(-0.38%)
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.