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
)
76.13
-0.66 (-0.86%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 22, 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 30, 2007
1.949
1.949
1.904
1.920
306,616
-0.04(-1.86%)
Apr 27, 2007
2.049
2.049
1.953
1.957
133,824
-0.10(-4.87%)
Apr 26, 2007
2.050
2.072
2.017
2.057
190,983
+0.00(+0.08%)
Apr 25, 2007
2.007
2.070
1.983
2.056
150,316
+0.05(+2.24%)
Apr 24, 2007
1.943
2.014
1.932
2.010
236,424
+0.07(+3.52%)
Apr 23, 2007
1.913
1.963
1.913
1.942
183,265
-0.01(-0.36%)
Apr 20, 2007
1.957
1.976
1.946
1.949
161,837
+0.03(+1.58%)
Apr 19, 2007
1.972
1.972
1.915
1.919
287,420
-0.07(-3.36%)
Apr 18, 2007
1.992
2.027
1.950
1.986
246,280
-0.01(-0.54%)
Apr 17, 2007
1.947
2.012
1.947
1.996
230,981
+0.06(+2.84%)
Apr 16, 2007
1.955
1.958
1.941
1.941
129,025
+0.00(+0.00%)
Apr 13, 2007
1.972
1.972
1.899
1.941
351,585
-0.04(-1.92%)
Apr 12, 2007
1.949
1.979
1.925
1.979
181,926
+0.03(+1.47%)
Apr 11, 2007
2.016
2.016
1.939
1.951
281,582
-0.06(-3.01%)
Apr 10, 2007
2.022
2.033
2.011
2.011
509,026
-0.00(-0.15%)
Apr 09, 2007
1.993
2.015
1.965
2.014
643,778
+0.02(+0.85%)
Apr 05, 2007
2.035
2.035
1.996
1.997
86,606
-0.02(-0.85%)
Apr 04, 2007
1.992
2.015
1.988
2.014
78,742
+0.02(+1.25%)
Apr 03, 2007
2.023
2.023
1.980
1.990
148,745
-0.03(-1.27%)
Apr 02, 2007
2.026
2.026
1.993
2.015
132,442
-0.01(-0.69%)
Mar 30, 2007
1.996
2.064
1.991
2.029
267,073
+0.04(+2.07%)
Mar 29, 2007
2.004
2.004
1.954
1.988
365,922
+0.00(+0.04%)
Mar 28, 2007
2.028
2.028
1.961
1.987
670,993
-0.04(-1.95%)
Mar 27, 2007
2.058
2.088
2.026
2.027
102,857
-0.04(-1.88%)
Mar 26, 2007
2.093
2.116
2.064
2.066
101,149
-0.02(-0.89%)
Mar 23, 2007
2.135
2.135
2.078
2.084
222,379
-0.06(-2.75%)
Mar 22, 2007
2.104
2.149
2.104
2.143
195,757
+0.05(+2.30%)
Mar 21, 2007
2.108
2.133
2.084
2.095
208,334
-0.01(-0.26%)
Mar 20, 2007
2.094
2.116
2.082
2.101
141,319
+0.01(+0.67%)
Mar 19, 2007
2.087
2.132
2.066
2.087
278,637
+0.01(+0.45%)
Mar 16, 2007
2.190
2.190
2.076
2.077
606,450
-0.12(-5.38%)
Mar 15, 2007
2.158
2.240
2.158
2.195
511,121
+0.03(+1.33%)
Mar 14, 2007
1.971
2.167
1.941
2.167
358,435
+0.25(+13.00%)
Mar 13, 2007
2.022
2.040
1.906
1.917
381,323
-0.10(-5.18%)
Mar 12, 2007
2.055
2.060
2.022
2.022
148,221
-0.02(-1.14%)
Mar 09, 2007
2.031
2.075
2.028
2.045
135,927
+0.02(+1.11%)
Mar 08, 2007
2.041
2.085
1.994
2.023
200,830
+0.00(+0.15%)
Mar 07, 2007
2.037
2.094
1.979
2.020
202,925
-0.02(-1.10%)
Mar 06, 2007
2.028
2.046
2.019
2.042
222,937
+0.04(+2.18%)
Mar 05, 2007
2.097
2.097
1.999
1.999
552,184
-0.11(-5.30%)
Mar 02, 2007
2.131
2.131
2.107
2.111
427,597
-0.03(-1.34%)
Mar 01, 2007
2.137
2.155
2.122
2.139
397,635
-0.02(-0.79%)
Feb 28, 2007
2.150
2.156
2.104
2.156
438,440
+0.00(+0.07%)
Feb 27, 2007
2.184
2.236
2.155
2.155
400,150
-0.05(-2.19%)
Feb 26, 2007
2.218
2.218
2.189
2.203
155,072
+0.00(+0.11%)
Feb 23, 2007
2.217
2.217
2.188
2.201
207,518
-0.03(-1.29%)
Feb 22, 2007
2.258
2.274
2.202
2.229
367,330
-0.02(-0.97%)
Feb 21, 2007
2.271
2.275
2.233
2.251
373,331
-0.04(-1.73%)
Feb 20, 2007
2.203
2.306
2.178
2.291
451,918
+0.09(+3.91%)
Feb 16, 2007
2.218
2.221
2.190
2.205
109,983
+0.00(+0.04%)
Feb 15, 2007
2.210
2.211
2.182
2.204
201,577
+0.00(+0.11%)
Feb 14, 2007
2.203
2.208
2.174
2.201
526,437
+0.01(+0.32%)
Feb 13, 2007
2.169
2.213
2.167
2.195
852,679
+0.03(+1.22%)
Feb 12, 2007
2.167
2.170
2.143
2.168
207,784
+0.00(+0.22%)
Feb 09, 2007
2.164
2.170
2.142
2.163
122,689
-0.01(-0.29%)
Feb 08, 2007
2.143
2.170
2.118
2.170
114,224
+0.03(+1.27%)
Feb 07, 2007
2.155
2.155
2.108
2.142
48,892
-0.01(-0.47%)
Feb 06, 2007
2.127
2.153
2.110
2.153
82,107
+0.03(+1.61%)
Feb 05, 2007
2.158
2.158
2.109
2.118
128,106
-0.04(-1.87%)
Feb 02, 2007
2.167
2.170
2.147
2.159
127,883
-0.01(-0.29%)
Feb 01, 2007
2.151
2.170
2.139
2.165
130,759
+0.03(+1.46%)
Jan 31, 2007
2.115
2.166
2.098
2.134
194,709
-0.01(-0.61%)
Jan 30, 2007
2.144
2.157
2.122
2.147
97,732
+0.01(+0.55%)
Jan 29, 2007
2.143
2.173
2.122
2.135
150,281
-0.02(-0.76%)
Jan 26, 2007
2.161
2.161
2.087
2.152
136,253
-0.01(-0.43%)
Jan 25, 2007
2.167
2.174
2.139
2.161
341,240
-0.00(-0.22%)
Jan 24, 2007
2.101
2.169
2.101
2.166
139,679
+0.07(+3.53%)
Jan 23, 2007
2.063
2.103
2.063
2.092
78,622
+0.03(+1.66%)
Jan 22, 2007
2.112
2.112
2.054
2.058
216,644
-0.08(-3.57%)
Jan 19, 2007
2.056
2.143
2.040
2.134
237,334
+0.07(+3.50%)
Jan 18, 2007
2.142
2.142
2.058
2.062
223,598
-0.09(-4.12%)
Jan 17, 2007
2.165
2.186
2.146
2.150
529,965
-0.02(-0.82%)
Jan 16, 2007
2.187
2.196
2.164
2.168
329,976
-0.01(-0.25%)
Jan 12, 2007
2.106
2.203
2.106
2.174
666,194
+0.06(+2.94%)
Jan 11, 2007
2.070
2.111
2.065
2.111
92,890
+0.05(+2.57%)
Jan 10, 2007
2.049
2.069
2.040
2.059
136,863
-0.01(-0.26%)
Jan 09, 2007
2.068
2.071
2.037
2.064
149,191
+0.01(+0.30%)
Jan 08, 2007
2.043
2.077
1.992
2.058
180,432
+0.02(+0.95%)
Jan 05, 2007
2.080
2.112
2.031
2.038
399,919
-0.06(-2.63%)
Jan 04, 2007
2.060
2.112
2.019
2.094
168,654
+0.03(+1.24%)
Jan 03, 2007
2.059
2.070
2.027
2.068
249,087
+0.03(+1.33%)
Dec 29, 2006
2.121
2.125
2.030
2.041
198,727
-0.08(-3.59%)
Dec 28, 2006
2.082
2.132
2.082
2.117
71,084
+0.03(+1.49%)
Dec 27, 2006
2.014
2.101
2.014
2.086
114,808
+0.08(+4.15%)
Dec 26, 2006
1.958
2.003
1.958
2.003
69,856
+0.01(+0.43%)
Dec 22, 2006
1.966
2.003
1.944
1.994
81,678
+0.02(+1.26%)
Dec 21, 2006
1.903
1.969
1.903
1.969
243,859
+0.09(+4.53%)
Dec 20, 2006
1.903
1.917
1.878
1.884
188,751
-0.02(-1.10%)
Dec 19, 2006
1.896
1.930
1.872
1.905
305,946
-0.01(-0.41%)
Dec 18, 2006
2.042
2.049
1.904
1.913
255,105
-0.14(-6.74%)
Dec 15, 2006
2.095
2.127
2.042
2.051
347,429
-0.04(-1.75%)
Dec 14, 2006
2.028
2.135
2.015
2.087
262,540
+0.05(+2.21%)
Dec 13, 2006
2.131
2.131
2.020
2.042
203,312
-0.07(-3.10%)
Dec 12, 2006
2.066
2.136
2.044
2.108
153,999
+0.03(+1.31%)
Dec 11, 2006
2.152
2.158
2.076
2.080
118,809
-0.07(-3.46%)
Dec 08, 2006
2.141
2.155
2.132
2.155
93,860
-0.01(-0.39%)
Dec 07, 2006
2.171
2.175
2.151
2.163
252,607
+0.01(+0.43%)
Dec 06, 2006
2.191
2.194
2.145
2.154
304,178
-0.00(-0.22%)
Dec 05, 2006
2.158
2.190
2.148
2.159
281,264
-0.02(-0.71%)
Dec 04, 2006
2.173
2.175
2.142
2.174
232,054
+0.01(+0.43%)
Dec 01, 2006
2.174
2.174
2.058
2.165
263,055
-0.00(-0.14%)
Nov 30, 2006
2.098
2.174
2.098
2.168
269,571
+0.07(+3.41%)
Nov 29, 2006
2.014
2.097
2.007
2.097
249,001
+0.10(+5.26%)
Nov 28, 2006
2.006
2.083
1.990
1.992
292,373
-0.02(-0.77%)
Nov 27, 2006
2.135
2.153
1.997
2.007
266,472
-0.17(-7.98%)
Nov 24, 2006
2.149
2.187
2.136
2.181
68,886
+0.01(+0.65%)
Nov 22, 2006
2.174
2.174
2.161
2.167
48,823
-0.01(-0.32%)
Nov 21, 2006
2.172
2.185
2.141
2.174
149,337
-0.00(-0.18%)
Nov 20, 2006
2.174
2.213
2.158
2.178
87,816
+0.01(+0.47%)
Nov 17, 2006
2.203
2.203
2.138
2.168
123,616
-0.03(-1.59%)
Nov 16, 2006
2.237
2.247
2.165
2.203
368,669
-0.05(-2.21%)
Nov 15, 2006
2.134
2.275
2.134
2.253
353,302
+0.01(+0.55%)
Nov 14, 2006
2.135
2.242
2.086
2.240
219,520
+0.10(+4.91%)
Nov 13, 2006
2.021
2.135
2.021
2.135
372,996
+0.11(+5.32%)
Nov 10, 2006
1.908
2.037
1.908
2.028
393,540
+0.11(+5.79%)
Nov 09, 2006
1.941
1.941
1.890
1.917
330,697
-0.02(-0.80%)
Nov 08, 2006
1.860
1.934
1.813
1.932
377,580
+0.18(+10.27%)
Nov 07, 2006
1.670
1.774
1.670
1.752
371,562
+0.08(+4.50%)
Nov 06, 2006
1.830
1.830
1.632
1.677
604,776
-0.14(-7.54%)
Nov 03, 2006
1.766
1.851
1.766
1.813
209,373
+0.05(+2.77%)
Nov 02, 2006
1.736
1.767
1.706
1.764
250,195
+0.10(+5.77%)
Nov 01, 2006
1.827
1.827
1.652
1.668
387,238
-0.15(-8.24%)
Oct 31, 2006
1.847
1.861
1.818
1.818
95,800
-0.05(-2.42%)
Oct 30, 2006
1.791
1.863
1.786
1.863
71,917
+0.06(+3.18%)
Oct 27, 2006
1.854
1.854
1.798
1.805
124,844
-0.06(-3.33%)
Oct 26, 2006
1.864
1.871
1.833
1.868
123,410
+0.00(+0.25%)
Oct 25, 2006
1.860
1.864
1.820
1.863
82,614
-0.00(-0.04%)
Oct 24, 2006
1.840
1.878
1.825
1.864
116,405
+0.03(+1.39%)
Oct 23, 2006
1.843
1.866
1.825
1.838
96,668
-0.02(-1.25%)
Oct 20, 2006
1.864
1.865
1.851
1.861
56,936
+0.00(+0.04%)
Oct 19, 2006
1.844
1.866
1.837
1.861
150,075
+0.01(+0.38%)
Oct 18, 2006
1.868
1.929
1.843
1.854
68,706
-0.01(-0.42%)
Oct 17, 2006
1.844
1.875
1.802
1.861
438,723
-0.00(-0.08%)
Oct 16, 2006
1.868
1.875
1.857
1.863
160,936
+0.00(+0.25%)
Oct 13, 2006
1.874
1.875
1.856
1.858
669,920
-0.00(-0.25%)
Oct 12, 2006
1.860
1.890
1.848
1.863
197,628
+0.02(+1.05%)
Oct 11, 2006
1.849
1.864
1.834
1.844
90,237
-0.01(-0.38%)
Oct 10, 2006
1.864
1.871
1.838
1.851
220,001
-0.01(-0.63%)
Oct 09, 2006
1.851
1.867
1.840
1.862
236,244
+0.00(+0.04%)
Oct 06, 2006
1.913
1.913
1.859
1.861
340,785
-0.08(-4.01%)
Oct 05, 2006
1.896
1.941
1.890
1.939
123,942
+0.04(+1.96%)
Oct 04, 2006
1.783
1.903
1.783
1.902
204,015
+0.11(+5.93%)
Oct 03, 2006
1.767
1.816
1.764
1.795
71,445
+0.02(+0.92%)
Oct 02, 2006
1.791
1.809
1.766
1.779
197,542
+0.01(+0.44%)
Sep 29, 2006
1.826
1.837
1.764
1.771
118,620
-0.05(-2.60%)
Sep 28, 2006
1.855
1.857
1.798
1.819
127,196
-0.03(-1.39%)
Sep 27, 2006
1.790
1.844
1.771
1.844
132,424
+0.04(+2.28%)
Sep 26, 2006
1.755
1.803
1.750
1.803
94,435
+0.05(+2.56%)
Sep 25, 2006
1.697
1.769
1.679
1.758
275,641
+0.07(+4.28%)
Sep 22, 2006
1.731
1.731
1.685
1.686
104,540
-0.06(-3.34%)
Sep 21, 2006
1.778
1.796
1.721
1.744
78,965
-0.04(-2.01%)
Sep 20, 2006
1.787
1.799
1.735
1.780
220,164
+0.01(+0.75%)
Sep 19, 2006
1.748
1.786
1.713
1.767
145,560
-0.00(-0.26%)
Sep 18, 2006
1.753
1.795
1.744
1.771
209,536
+0.01(+0.31%)
Sep 15, 2006
1.856
1.857
1.702
1.766
735,733
-0.08(-4.13%)
Sep 14, 2006
1.850
1.850
1.835
1.842
98,711
-0.02(-1.17%)
Sep 13, 2006
1.841
1.864
1.833
1.864
92,856
+0.03(+1.39%)
Sep 12, 2006
1.736
1.847
1.728
1.838
160,618
+0.11(+6.43%)
Sep 11, 2006
1.660
1.777
1.660
1.727
177,367
+0.06(+3.88%)
Sep 08, 2006
1.739
1.746
1.663
1.663
322,370
-0.08(-4.51%)
Sep 07, 2006
1.878
1.883
1.737
1.741
432,688
-0.15(-7.70%)
Sep 06, 2006
1.928
1.935
1.885
1.886
153,115
-0.06(-3.11%)
Sep 05, 2006
1.893
1.948
1.885
1.947
113,022
+0.07(+3.51%)
Sep 01, 2006
1.904
1.904
1.871
1.881
118,783
-0.01(-0.37%)
Aug 31, 2006
1.859
1.919
1.833
1.888
282,638
+0.05(+2.49%)
Aug 30, 2006
1.826
1.864
1.824
1.842
123,651
+0.04(+2.07%)
Aug 29, 2006
1.766
1.851
1.760
1.805
169,160
+0.02(+1.40%)
Aug 28, 2006
1.709
1.780
1.702
1.780
148,968
+0.07(+4.37%)
Aug 25, 2006
1.683
1.726
1.677
1.705
83,970
+0.01(+0.69%)
Aug 24, 2006
1.748
1.779
1.691
1.694
236,210
-0.05(-2.85%)
Aug 23, 2006
1.833
1.833
1.743
1.743
122,054
-0.07(-4.10%)
Aug 22, 2006
1.787
1.842
1.786
1.818
243,876
+0.03(+1.56%)
Aug 21, 2006
1.786
1.820
1.784
1.790
112,833
-0.01(-0.73%)
Aug 18, 2006
1.860
1.860
1.751
1.803
183,059
-0.04(-2.40%)
Aug 17, 2006
1.804
1.857
1.804
1.847
127,952
+0.03(+1.71%)
Aug 16, 2006
1.822
1.847
1.777
1.816
210,609
+0.01(+0.52%)
Aug 15, 2006
1.760
1.809
1.737
1.807
99,690
+0.07(+4.26%)
Aug 14, 2006
1.741
1.743
1.708
1.733
179,033
+0.01(+0.81%)
Aug 11, 2006
1.751
1.755
1.714
1.719
239,781
-0.03(-1.64%)
Aug 10, 2006
1.804
1.804
1.728
1.748
186,974
-0.07(-4.01%)
Aug 09, 2006
1.847
1.866
1.809
1.821
211,699
+0.01(+0.60%)
Aug 08, 2006
1.903
1.913
1.787
1.810
277,770
-0.07(-3.76%)
Aug 07, 2006
1.857
1.881
1.786
1.881
253,242
+0.00(+0.25%)
Aug 04, 2006
1.887
1.925
1.741
1.876
431,297
-0.02(-0.94%)
Aug 03, 2006
1.774
1.894
1.774
1.894
173,307
+0.09(+5.26%)
Aug 02, 2006
1.767
1.836
1.767
1.799
175,753
+0.05(+2.89%)
Aug 01, 2006
1.790
1.790
1.735
1.749
399,249
-0.07(-3.60%)
Jul 31, 2006
1.806
1.836
1.799
1.814
92,916
-0.04(-2.34%)
Jul 28, 2006
1.814
1.868
1.794
1.857
346,871
+0.06(+3.46%)
Jul 27, 2006
1.851
1.882
1.771
1.795
363,698
-0.03(-1.91%)
Jul 26, 2006
1.856
1.865
1.823
1.830
329,392
-0.05(-2.48%)
Jul 25, 2006
1.845
1.906
1.820
1.877
205,286
+0.03(+1.38%)
Jul 24, 2006
1.846
1.903
1.794
1.851
259,012
+0.02(+1.06%)
Jul 21, 2006
1.779
1.836
1.743
1.832
238,588
+0.04(+2.43%)
Jul 20, 2006
1.965
1.979
1.784
1.788
421,630
-0.18(-9.08%)
Jul 19, 2006
1.816
1.987
1.812
1.967
442,629
+0.14(+7.93%)
Jul 18, 2006
1.767
1.835
1.733
1.823
332,835
+0.08(+4.45%)
Jul 17, 2006
1.707
1.773
1.707
1.745
119,993
+0.02(+1.22%)
Jul 14, 2006
1.747
1.762
1.693
1.724
294,142
-0.04(-2.46%)
Jul 13, 2006
1.828
1.828
1.759
1.767
140,752
-0.08(-4.53%)
Jul 12, 2006
1.859
1.880
1.850
1.851
159,811
-0.02(-0.83%)
Jul 11, 2006
1.861
1.915
1.826
1.867
218,765
-0.01(-0.62%)
Jul 10, 2006
1.871
1.981
1.864
1.878
234,226
+0.01(+0.79%)
Jul 07, 2006
1.955
1.955
1.847
1.864
173,805
-0.11(-5.36%)
Jul 06, 2006
2.073
2.097
1.932
1.969
598,895
-0.11(-5.37%)
Jul 05, 2006
2.050
2.092
2.007
2.081
193,112
+0.03(+1.32%)
Jul 03, 2006
2.018
2.079
1.996
2.054
132,279
+0.06(+3.08%)
Jun 30, 2006
1.976
2.031
1.942
1.993
780,581
+0.02(+0.94%)
Jun 29, 2006
1.815
1.998
1.815
1.974
213,768
+0.17(+9.52%)
Jun 28, 2006
1.764
1.803
1.729
1.802
266,257
+0.06(+3.16%)
Jun 27, 2006
1.715
1.803
1.715
1.747
527,407
+0.04(+2.37%)
Jun 26, 2006
1.650
1.710
1.650
1.707
264,420
+0.05(+3.24%)
Jun 23, 2006
1.667
1.682
1.645
1.653
123,436
-0.01(-0.42%)
Jun 22, 2006
1.669
1.683
1.639
1.660
114,756
-0.03(-1.52%)
Jun 21, 2006
1.652
1.701
1.650
1.686
113,417
+0.04(+2.16%)
Jun 20, 2006
1.681
1.699
1.649
1.650
248,366
-0.05(-2.70%)
Jun 19, 2006
1.708
1.715
1.673
1.696
94,753
-0.01(-0.46%)
Jun 16, 2006
1.734
1.812
1.583
1.704
1,299,112
-0.04(-2.23%)
Jun 15, 2006
1.663
1.750
1.663
1.743
370,858
+0.08(+4.96%)
Jun 14, 2006
1.585
1.660
1.569
1.660
437,307
+0.03(+2.00%)
Jun 13, 2006
1.712
1.763
1.619
1.628
527,150
-0.07(-4.21%)
Jun 12, 2006
1.733
1.747
1.676
1.699
241,000
-0.03(-1.97%)
Jun 09, 2006
1.739
1.801
1.728
1.733
187,541
+0.02(+0.95%)
Jun 08, 2006
1.786
1.851
1.677
1.717
172,199
-0.09(-5.03%)
Jun 07, 2006
1.747
1.853
1.739
1.808
584,137
+0.08(+4.44%)
Jun 06, 2006
1.738
1.812
1.730
1.731
75,480
-0.02(-0.89%)
Jun 05, 2006
1.871
1.906
1.746
1.746
216,721
-0.14(-7.64%)
Jun 02, 2006
1.859
1.894
1.810
1.891
113,254
+0.04(+2.40%)
Jun 01, 2006
1.796
1.855
1.785
1.847
133,669
+0.04(+1.97%)
May 31, 2006
1.806
1.823
1.785
1.811
74,647
+0.01(+0.56%)
May 30, 2006
1.834
1.844
1.792
1.801
142,881
-0.06(-3.42%)
May 26, 2006
1.879
1.903
1.858
1.864
95,062
-0.03(-1.40%)
May 25, 2006
1.815
1.891
1.793
1.891
128,089
+0.09(+4.96%)
May 24, 2006
1.813
1.813
1.632
1.802
259,801
-0.02(-1.11%)
May 23, 2006
1.837
1.934
1.820
1.822
258,273
-0.02(-1.22%)
May 22, 2006
1.848
1.916
1.820
1.844
123,899
-0.02(-1.25%)
May 19, 2006
1.882
1.882
1.861
1.868
149,088
-0.04(-2.08%)
May 18, 2006
1.913
1.922
1.895
1.907
162,103
+0.02(+0.82%)
May 17, 2006
1.941
1.969
1.864
1.892
296,503
-0.07(-3.45%)
May 16, 2006
1.968
1.990
1.913
1.959
186,588
-0.01(-0.43%)
May 15, 2006
2.038
2.080
1.966
1.968
165,529
-0.07(-3.54%)
May 12, 2006
2.097
2.097
2.038
2.040
479,562
-0.06(-2.70%)
May 11, 2006
2.230
2.230
2.097
2.097
259,037
-0.12(-5.36%)
May 10, 2006
2.093
2.249
2.093
2.215
580,102
+0.14(+6.73%)
May 09, 2006
2.104
2.157
2.075
2.076
359,380
-0.07(-3.33%)
May 08, 2006
2.144
2.159
2.129
2.147
237,008
-0.01(-0.36%)
May 05, 2006
2.135
2.159
2.097
2.155
160,618
+0.03(+1.50%)
May 04, 2006
2.118
2.135
2.112
2.123
105,656
-0.01(-0.45%)
May 03, 2006
2.155
2.155
2.124
2.133
85,859
-0.02(-0.82%)
May 02, 2006
2.112
2.150
2.094
2.150
162,120
+0.04(+1.84%)
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.