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
BlackRock Health Sciences Trust
(NY:
BME
)
40.45
-0.13 (-0.32%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 6, 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 (%)
May 30, 2008
7.725
7.817
7.725
7.753
23,646
+0.02(+0.32%)
May 29, 2008
7.753
7.793
7.719
7.728
32,042
-0.02(-0.32%)
May 28, 2008
7.713
7.790
7.673
7.753
40,047
+0.08(+1.00%)
May 27, 2008
7.612
7.676
7.612
7.676
27,762
+0.04(+0.56%)
May 26, 2008
7.554
7.633
7.554
7.633
0
+0.00(+0.00%)
May 23, 2008
7.554
7.633
7.554
7.633
48,548
+0.07(+0.97%)
May 22, 2008
7.597
7.652
7.541
7.560
63,537
-0.03(-0.36%)
May 21, 2008
7.777
7.777
7.587
7.587
44,855
-0.15(-1.98%)
May 20, 2008
7.802
7.808
7.741
7.741
42,611
-0.06(-0.79%)
May 19, 2008
7.836
7.857
7.793
7.802
34,042
-0.01(-0.08%)
May 16, 2008
7.811
7.848
7.777
7.808
27,045
+0.04(+0.55%)
May 15, 2008
7.863
7.866
7.765
7.765
65,396
-0.10(-1.25%)
May 14, 2008
7.817
7.879
7.811
7.863
47,918
+0.03(+0.39%)
May 13, 2008
7.940
7.940
7.799
7.833
52,798
-0.07(-0.93%)
May 12, 2008
7.937
8.017
7.805
7.906
126,245
-0.00(-0.04%)
May 09, 2008
7.882
7.928
7.820
7.909
19,281
+0.02(+0.19%)
May 08, 2008
7.918
7.995
7.817
7.894
58,735
-0.03(-0.33%)
May 07, 2008
7.866
7.943
7.845
7.920
44,581
+0.05(+0.69%)
May 06, 2008
7.879
7.927
7.833
7.866
26,891
-0.04(-0.54%)
May 05, 2008
7.882
7.943
7.820
7.909
25,727
+0.03(+0.35%)
May 02, 2008
7.915
8.001
7.808
7.882
50,880
-0.03(-0.43%)
May 01, 2008
7.594
7.925
7.594
7.915
33,001
+0.35(+4.58%)
Apr 30, 2008
7.523
7.716
7.486
7.569
48,884
+0.08(+1.02%)
Apr 29, 2008
7.557
7.566
7.480
7.492
40,089
-0.09(-1.13%)
Apr 28, 2008
7.557
7.633
7.538
7.578
43,058
+0.05(+0.65%)
Apr 25, 2008
7.520
7.594
7.416
7.529
61,651
+0.01(+0.12%)
Apr 24, 2008
7.584
7.584
7.492
7.520
44,741
-0.03(-0.41%)
Apr 23, 2008
7.551
7.630
7.523
7.551
50,844
-0.05(-0.61%)
Apr 22, 2008
7.649
7.649
7.492
7.597
81,947
+0.01(+0.12%)
Apr 21, 2008
7.600
7.606
7.554
7.587
38,514
-0.02(-0.28%)
Apr 18, 2008
7.664
7.701
7.600
7.609
39,143
-0.01(-0.16%)
Apr 17, 2008
7.802
7.827
7.609
7.621
26,748
-0.16(-2.01%)
Apr 16, 2008
7.731
7.805
7.728
7.777
16,035
+0.11(+1.44%)
Apr 15, 2008
7.863
7.931
7.667
7.667
25,903
-0.15(-1.96%)
Apr 14, 2008
7.955
7.980
7.820
7.820
21,202
-0.20(-2.45%)
Apr 11, 2008
8.078
8.078
7.977
8.017
28,379
-0.06(-0.76%)
Apr 10, 2008
8.038
8.145
8.038
8.078
15,331
+0.07(+0.88%)
Apr 09, 2008
8.148
8.148
7.996
8.007
32,293
-0.13(-1.55%)
Apr 08, 2008
7.946
8.173
7.909
8.133
34,250
+0.14(+1.76%)
Apr 07, 2008
7.790
8.020
7.790
7.992
42,405
+0.23(+3.00%)
Apr 04, 2008
7.842
7.872
7.695
7.759
98,838
-0.07(-0.90%)
Apr 03, 2008
7.541
7.897
7.541
7.830
56,106
+0.23(+2.98%)
Apr 02, 2008
7.713
7.759
7.603
7.603
41,753
-0.13(-1.63%)
Apr 01, 2008
7.551
7.774
7.551
7.728
45,015
+0.22(+2.98%)
Mar 31, 2008
7.609
7.609
7.465
7.505
42,079
-0.15(-1.96%)
Mar 28, 2008
7.698
7.722
7.652
7.655
8,807
-0.04(-0.48%)
Mar 27, 2008
7.827
7.857
7.633
7.692
73,721
-0.13(-1.72%)
Mar 26, 2008
7.787
7.971
7.747
7.827
58,715
+0.04(+0.51%)
Mar 25, 2008
7.609
7.787
7.600
7.787
46,294
+0.20(+2.67%)
Mar 24, 2008
7.391
7.584
7.391
7.584
44,689
+0.16(+2.19%)
Mar 21, 2008
7.397
7.440
7.367
7.422
38,817
+0.00(+0.00%)
Mar 20, 2008
7.397
7.440
7.367
7.422
38,817
-0.02(-0.21%)
Mar 19, 2008
7.345
7.477
7.345
7.437
81,876
+0.13(+1.85%)
Mar 18, 2008
7.235
7.302
7.195
7.302
121,838
+0.11(+1.58%)
Mar 17, 2008
7.544
7.544
6.441
7.189
159,185
-0.32(-4.32%)
Mar 14, 2008
7.572
7.612
7.471
7.514
32,946
-0.08(-1.05%)
Mar 13, 2008
7.609
7.667
7.594
7.594
59,694
-0.09(-1.20%)
Mar 12, 2008
7.468
7.701
7.468
7.685
32,293
+0.10(+1.29%)
Mar 11, 2008
7.520
7.661
7.449
7.587
106,667
+0.07(+0.90%)
Mar 10, 2008
7.830
7.848
7.502
7.520
69,806
-0.35(-4.40%)
Mar 07, 2008
8.078
8.102
7.781
7.866
65,892
-0.24(-2.99%)
Mar 06, 2008
8.240
8.271
8.081
8.109
60,020
-0.13(-1.60%)
Mar 05, 2008
8.191
8.277
8.191
8.240
50,234
+0.08(+0.94%)
Mar 04, 2008
8.139
8.289
8.109
8.164
67,849
-0.01(-0.15%)
Mar 03, 2008
8.044
8.176
7.992
8.176
64,261
+0.12(+1.52%)
Feb 29, 2008
8.219
8.219
8.047
8.053
33,598
-0.13(-1.65%)
Feb 28, 2008
8.023
8.188
8.020
8.188
39,577
+0.13(+1.60%)
Feb 27, 2008
8.124
8.126
8.001
8.059
62,304
-0.01(-0.15%)
Feb 26, 2008
7.882
8.289
7.882
8.072
66,544
+0.15(+1.94%)
Feb 25, 2008
7.765
7.977
7.765
7.918
46,095
+0.11(+1.45%)
Feb 22, 2008
7.823
7.842
7.728
7.805
33,272
+0.01(+0.08%)
Feb 21, 2008
7.888
7.928
7.741
7.799
60,020
-0.06(-0.74%)
Feb 20, 2008
7.793
7.857
7.753
7.857
66,870
+0.02(+0.20%)
Feb 19, 2008
7.848
7.922
7.808
7.842
63,935
+0.04(+0.51%)
Feb 18, 2008
7.934
7.961
7.781
7.802
0
+0.00(+0.00%)
Feb 15, 2008
7.934
7.961
7.781
7.802
149,588
-0.13(-1.70%)
Feb 14, 2008
8.259
8.283
7.937
7.937
118,736
-0.32(-3.83%)
Feb 13, 2008
8.250
8.302
8.234
8.253
39,143
+0.05(+0.60%)
Feb 12, 2008
8.289
8.323
8.204
8.204
51,865
-0.04(-0.48%)
Feb 11, 2008
8.228
8.280
8.215
8.243
18,919
+0.00(+0.00%)
Feb 08, 2008
8.338
8.342
8.207
8.243
40,448
-0.10(-1.18%)
Feb 07, 2008
8.397
8.400
8.308
8.342
41,753
-0.02(-0.22%)
Feb 06, 2008
8.311
8.446
8.311
8.360
49,582
+0.08(+0.93%)
Feb 05, 2008
8.354
8.354
8.201
8.283
36,860
-0.04(-0.48%)
Feb 04, 2008
8.256
8.323
8.246
8.323
26,748
+0.10(+1.15%)
Feb 01, 2008
8.283
8.323
8.219
8.228
45,994
+0.01(+0.07%)
Jan 31, 2008
8.151
8.240
8.109
8.222
30,010
+0.06(+0.79%)
Jan 30, 2008
8.274
8.274
8.158
8.158
93,332
-0.07(-0.82%)
Jan 29, 2008
8.351
8.366
8.213
8.225
88,448
-0.06(-0.78%)
Jan 28, 2008
8.357
8.363
8.277
8.289
24,138
-0.01(-0.07%)
Jan 25, 2008
8.492
8.541
8.237
8.296
77,961
-0.13(-1.60%)
Jan 24, 2008
8.338
8.430
8.308
8.430
52,844
+0.13(+1.63%)
Jan 23, 2008
8.317
8.369
8.167
8.296
128,848
+0.01(+0.11%)
Jan 22, 2008
8.277
8.565
7.980
8.286
137,917
-0.10(-1.21%)
Jan 21, 2008
8.412
8.458
8.308
8.388
0
+0.00(+0.00%)
Jan 18, 2008
8.412
8.458
8.308
8.388
76,004
+0.01(+0.07%)
Jan 17, 2008
8.614
8.706
8.372
8.381
100,469
-0.25(-2.91%)
Jan 16, 2008
8.492
8.663
8.486
8.633
90,031
+0.11(+1.29%)
Jan 15, 2008
8.847
8.847
8.507
8.522
97,533
-0.33(-3.71%)
Jan 14, 2008
8.651
8.875
8.628
8.850
66,153
+0.20(+2.34%)
Jan 11, 2008
8.728
8.728
8.578
8.648
69,806
-0.02(-0.21%)
Jan 10, 2008
8.676
8.706
8.587
8.666
72,090
+0.05(+0.60%)
Jan 09, 2008
8.458
8.614
8.427
8.614
104,383
+0.23(+2.70%)
Jan 08, 2008
8.329
8.507
8.329
8.388
74,373
+0.06(+0.74%)
Jan 07, 2008
8.268
8.504
8.253
8.326
183,650
-0.01(-0.07%)
Jan 04, 2008
8.372
8.375
8.289
8.332
100,567
-0.02(-0.22%)
Jan 03, 2008
8.225
8.400
8.225
8.351
88,889
+0.17(+2.02%)
Jan 02, 2008
8.332
8.406
8.185
8.185
116,779
-0.10(-1.26%)
Jan 01, 2008
8.277
8.299
8.265
8.289
53,216
+0.00(+0.00%)
Dec 31, 2007
8.277
8.299
8.265
8.289
53,216
+0.02(+0.30%)
Dec 28, 2007
8.259
8.277
8.201
8.265
86,769
+0.06(+0.71%)
Dec 27, 2007
8.277
8.277
8.179
8.207
75,025
-0.07(-0.82%)
Dec 26, 2007
8.151
8.277
8.129
8.274
111,560
+0.13(+1.66%)
Dec 24, 2007
8.139
8.167
8.115
8.139
86,769
+0.08(+0.95%)
Dec 21, 2007
8.063
8.102
8.056
8.063
54,149
+0.05(+0.57%)
Dec 20, 2007
8.010
8.029
7.989
8.017
43,384
+0.08(+0.97%)
Dec 19, 2007
8.014
8.014
7.903
7.940
66,218
-0.02(-0.31%)
Dec 18, 2007
8.029
8.029
7.900
7.964
91,988
-0.22(-2.73%)
Dec 17, 2007
8.292
8.292
8.188
8.188
69,154
-0.10(-1.26%)
Dec 14, 2007
8.308
8.360
8.271
8.292
144,180
-0.01(-0.11%)
Dec 13, 2007
8.296
8.323
8.262
8.302
44,689
-0.02(-0.29%)
Dec 12, 2007
8.440
8.486
8.292
8.326
65,566
-0.05(-0.62%)
Dec 11, 2007
8.409
8.467
8.314
8.378
173,211
-0.02(-0.18%)
Dec 10, 2007
8.388
8.394
8.323
8.394
150,704
+0.08(+1.00%)
Dec 07, 2007
8.348
8.357
8.308
8.311
83,507
+0.03(+0.33%)
Dec 06, 2007
8.234
8.308
8.222
8.283
90,683
+0.06(+0.78%)
Dec 05, 2007
8.194
8.234
8.185
8.219
95,576
+0.09(+1.06%)
Dec 04, 2007
8.121
8.176
8.102
8.133
115,800
+0.00(+0.00%)
Dec 03, 2007
8.090
8.133
8.072
8.133
47,298
+0.03(+0.42%)
Nov 30, 2007
8.102
8.124
8.047
8.099
92,314
+0.06(+0.72%)
Nov 29, 2007
8.041
8.078
8.017
8.041
180,714
+0.00(+0.00%)
Nov 28, 2007
8.139
8.139
8.010
8.041
317,391
-0.01(-0.08%)
Nov 27, 2007
7.974
8.047
7.974
8.047
59,368
+0.10(+1.23%)
Nov 26, 2007
8.044
8.056
7.949
7.949
64,913
-0.07(-0.84%)
Nov 23, 2007
7.943
8.050
7.943
8.017
43,058
+0.12(+1.51%)
Nov 21, 2007
7.925
7.937
7.863
7.897
15,983
-0.03(-0.35%)
Nov 20, 2007
7.909
8.017
7.891
7.925
40,138
+0.03(+0.36%)
Nov 19, 2007
7.974
8.032
7.885
7.896
30,336
-0.11(-1.36%)
Nov 16, 2007
8.017
8.069
7.980
8.004
42,405
+0.00(+0.04%)
Nov 15, 2007
7.980
8.063
7.980
8.001
50,234
-0.02(-0.27%)
Nov 14, 2007
8.145
8.179
8.023
8.023
50,234
-0.09(-1.13%)
Nov 13, 2007
8.105
8.115
8.007
8.115
51,213
+0.11(+1.34%)
Nov 12, 2007
8.041
8.093
7.989
8.007
65,566
-0.02(-0.27%)
Nov 09, 2007
8.010
8.115
8.001
8.029
66,870
-0.03(-0.34%)
Nov 08, 2007
8.047
8.124
7.989
8.056
43,384
+0.01(+0.11%)
Nov 07, 2007
8.207
8.207
8.047
8.047
36,534
-0.19(-2.31%)
Nov 06, 2007
8.194
8.237
8.145
8.237
46,320
+0.06(+0.71%)
Nov 05, 2007
8.145
8.216
8.145
8.179
36,208
-0.02(-0.22%)
Nov 02, 2007
8.170
8.222
8.170
8.197
43,058
+0.04(+0.53%)
Nov 01, 2007
8.271
8.271
8.155
8.155
45,015
-0.14(-1.66%)
Oct 31, 2007
8.246
8.292
8.194
8.292
43,710
+0.08(+0.93%)
Oct 30, 2007
8.280
8.280
8.188
8.216
98,512
-0.08(-0.96%)
Oct 29, 2007
8.253
8.323
8.253
8.296
68,501
+0.05(+0.63%)
Oct 26, 2007
8.207
8.265
8.204
8.243
43,384
+0.07(+0.86%)
Oct 25, 2007
8.179
8.213
8.139
8.173
32,946
-0.02(-0.26%)
Oct 24, 2007
8.188
8.204
8.066
8.194
29,684
-0.01(-0.11%)
Oct 23, 2007
8.182
8.231
8.167
8.204
52,191
+0.04(+0.45%)
Oct 22, 2007
8.136
8.170
8.081
8.167
42,405
-0.01(-0.15%)
Oct 19, 2007
8.173
8.210
8.142
8.179
53,822
-0.02(-0.22%)
Oct 18, 2007
8.155
8.204
8.142
8.197
67,523
+0.02(+0.22%)
Oct 17, 2007
8.170
8.240
8.148
8.179
70,785
+0.03(+0.38%)
Oct 16, 2007
8.250
8.250
8.142
8.148
47,951
-0.10(-1.23%)
Oct 15, 2007
8.338
8.354
8.250
8.250
43,058
-0.08(-0.96%)
Oct 12, 2007
8.317
8.378
8.317
8.329
33,272
-0.00(-0.04%)
Oct 11, 2007
8.443
8.443
8.326
8.332
101,447
-0.07(-0.88%)
Oct 10, 2007
8.394
8.421
8.373
8.406
36,534
+0.01(+0.09%)
Oct 09, 2007
8.369
8.406
8.363
8.398
47,625
+0.08(+0.90%)
Oct 08, 2007
8.357
8.375
8.323
8.323
33,598
-0.06(-0.69%)
Oct 05, 2007
8.259
8.394
8.259
8.381
94,271
+0.08(+0.96%)
Oct 04, 2007
8.265
8.329
8.265
8.302
44,363
+0.05(+0.63%)
Oct 03, 2007
8.274
8.283
8.216
8.250
54,801
+0.00(+0.04%)
Oct 02, 2007
8.231
8.246
8.201
8.246
23,486
+0.03(+0.37%)
Oct 01, 2007
8.139
8.240
8.121
8.216
53,170
+0.11(+1.32%)
Sep 28, 2007
8.201
8.201
8.093
8.109
37,186
-0.06(-0.79%)
Sep 27, 2007
8.170
8.210
8.148
8.173
42,079
+0.02(+0.26%)
Sep 26, 2007
8.102
8.173
8.093
8.151
43,710
+0.07(+0.91%)
Sep 25, 2007
8.004
8.164
8.004
8.078
62,956
+0.04(+0.50%)
Sep 24, 2007
8.004
8.059
7.980
8.038
87,095
+0.04(+0.50%)
Sep 21, 2007
7.983
8.026
7.977
7.998
43,384
+0.05(+0.58%)
Sep 20, 2007
8.001
8.017
7.946
7.952
51,213
-0.07(-0.84%)
Sep 19, 2007
8.029
8.078
8.020
8.020
63,935
-0.01(-0.11%)
Sep 18, 2007
7.968
8.029
7.952
8.029
45,015
+0.07(+0.92%)
Sep 17, 2007
8.035
8.035
7.952
7.955
40,774
-0.08(-0.95%)
Sep 14, 2007
8.017
8.047
7.940
8.032
61,977
+0.02(+0.19%)
Sep 13, 2007
8.059
8.066
8.017
8.017
32,042
+0.00(+0.04%)
Sep 12, 2007
7.964
8.056
7.964
8.014
53,496
-0.04(-0.53%)
Sep 11, 2007
8.029
8.078
7.977
8.056
73,721
+0.02(+0.31%)
Sep 10, 2007
8.053
8.053
7.971
8.032
40,774
+0.04(+0.50%)
Sep 07, 2007
8.047
8.047
7.983
7.992
23,160
-0.09(-1.06%)
Sep 06, 2007
7.986
8.081
7.986
8.078
35,555
+0.09(+1.15%)
Sep 05, 2007
7.974
8.007
7.940
7.986
35,229
-0.02(-0.23%)
Sep 04, 2007
7.955
8.017
7.928
8.004
38,817
+0.05(+0.66%)
Aug 31, 2007
7.971
7.998
7.943
7.952
45,994
+0.05(+0.62%)
Aug 30, 2007
7.857
7.928
7.857
7.903
28,705
+0.01(+0.07%)
Aug 29, 2007
7.879
7.909
7.811
7.897
41,427
+0.05(+0.63%)
Aug 28, 2007
7.909
7.940
7.842
7.848
56,106
-0.06(-0.81%)
Aug 27, 2007
7.995
8.001
7.912
7.912
37,512
-0.08(-1.04%)
Aug 24, 2007
7.946
7.995
7.943
7.995
52,518
+0.05(+0.66%)
Aug 23, 2007
7.974
7.977
7.897
7.943
72,416
+0.05(+0.62%)
Aug 22, 2007
7.830
7.915
7.830
7.894
50,887
+0.09(+1.18%)
Aug 21, 2007
7.768
7.802
7.741
7.802
38,165
+0.05(+0.59%)
Aug 20, 2007
7.618
7.781
7.587
7.756
72,090
+0.17(+2.22%)
Aug 17, 2007
7.636
7.658
7.526
7.587
55,453
+0.14(+1.89%)
Aug 16, 2007
7.477
7.551
7.161
7.446
252,152
-0.19(-2.45%)
Aug 15, 2007
7.744
7.774
7.633
7.633
79,592
-0.15(-1.97%)
Aug 14, 2007
7.851
7.851
7.741
7.787
57,411
-0.06(-0.70%)
Aug 13, 2007
7.823
7.876
7.768
7.842
54,801
+0.05(+0.63%)
Aug 10, 2007
7.799
7.833
7.713
7.793
109,276
-0.07(-0.86%)
Aug 09, 2007
7.998
8.056
7.747
7.860
142,549
-0.22(-2.69%)
Aug 08, 2007
8.059
8.142
8.059
8.078
50,887
+0.02(+0.23%)
Aug 07, 2007
8.020
8.096
7.964
8.059
41,101
+0.03(+0.38%)
Aug 06, 2007
7.971
8.050
7.934
8.029
82,528
+0.01(+0.15%)
Aug 03, 2007
8.029
8.038
8.017
8.017
28,053
-0.02(-0.27%)
Aug 02, 2007
7.992
8.066
7.983
8.038
33,598
+0.07(+0.87%)
Aug 01, 2007
7.909
7.969
7.857
7.969
50,887
+0.05(+0.68%)
Jul 31, 2007
8.047
8.084
7.915
7.915
61,651
-0.10(-1.26%)
Jul 30, 2007
7.983
8.032
7.909
8.017
58,715
+0.05(+0.65%)
Jul 27, 2007
8.023
8.026
7.912
7.964
25,769
-0.04(-0.54%)
Jul 26, 2007
8.124
8.164
7.980
8.007
63,282
-0.12(-1.43%)
Jul 25, 2007
8.210
8.225
8.124
8.124
41,101
-0.08(-0.93%)
Jul 24, 2007
8.201
8.280
8.182
8.201
68,828
-0.04(-0.45%)
Jul 23, 2007
8.216
8.314
8.216
8.237
55,453
-0.01(-0.11%)
Jul 20, 2007
8.292
8.332
8.185
8.246
63,935
-0.09(-1.07%)
Jul 19, 2007
8.351
8.397
8.271
8.335
46,646
+0.03(+0.41%)
Jul 18, 2007
8.292
8.329
8.240
8.302
62,630
-0.04(-0.44%)
Jul 17, 2007
8.381
8.394
8.299
8.338
58,389
-0.03(-0.40%)
Jul 16, 2007
8.277
8.384
8.277
8.372
44,689
+0.04(+0.44%)
Jul 13, 2007
8.314
8.427
8.280
8.335
40,122
+0.04(+0.48%)
Jul 12, 2007
8.231
8.338
8.170
8.296
88,073
+0.06(+0.71%)
Jul 11, 2007
8.130
8.314
8.130
8.237
36,208
+0.11(+1.32%)
Jul 10, 2007
8.155
8.308
8.130
8.130
41,753
-0.07(-0.90%)
Jul 09, 2007
8.201
8.345
8.201
8.204
39,470
+0.02(+0.19%)
Jul 06, 2007
8.237
8.237
8.182
8.188
49,582
-0.02(-0.26%)
Jul 05, 2007
8.277
8.277
8.102
8.210
42,405
-0.07(-0.81%)
Jul 03, 2007
8.277
8.308
8.228
8.277
28,705
+0.03(+0.33%)
Jul 02, 2007
8.185
8.277
8.179
8.250
36,534
+0.10(+1.24%)
Jun 29, 2007
8.228
8.228
8.127
8.148
27,074
-0.07(-0.89%)
Jun 28, 2007
8.201
8.277
8.161
8.222
55,780
+0.02(+0.30%)
Jun 27, 2007
8.099
8.243
8.099
8.197
32,946
+0.07(+0.83%)
Jun 26, 2007
8.056
8.139
8.032
8.130
66,218
+0.06(+0.68%)
Jun 25, 2007
8.115
8.136
8.017
8.075
87,095
-0.04(-0.53%)
Jun 22, 2007
8.201
8.201
8.081
8.118
49,908
-0.05(-0.56%)
Jun 21, 2007
8.158
8.201
8.090
8.164
121,998
+0.01(+0.08%)
Jun 20, 2007
8.237
8.280
8.158
8.158
54,475
-0.15(-1.84%)
Jun 19, 2007
8.326
8.326
8.256
8.310
56,432
-0.02(-0.30%)
Jun 18, 2007
8.345
8.354
8.231
8.335
41,753
-0.02(-0.29%)
Jun 15, 2007
8.329
8.391
8.329
8.360
27,726
+0.10(+1.22%)
Jun 14, 2007
8.280
8.332
8.259
8.259
37,512
-0.02(-0.26%)
Jun 13, 2007
8.277
8.311
8.277
8.280
32,619
-0.13(-1.57%)
Jun 12, 2007
8.384
8.430
8.348
8.412
31,315
-0.05(-0.58%)
Jun 11, 2007
8.381
8.553
8.381
8.461
35,555
+0.03(+0.33%)
Jun 08, 2007
8.378
8.455
8.308
8.434
39,796
-0.00(-0.04%)
Jun 07, 2007
8.492
8.547
8.437
8.437
49,582
-0.13(-1.54%)
Jun 06, 2007
8.575
8.584
8.519
8.568
51,539
-0.02(-0.18%)
Jun 05, 2007
8.556
8.660
8.556
8.584
55,127
+0.02(+0.21%)
Jun 04, 2007
8.522
8.639
8.504
8.565
26,748
+0.02(+0.29%)
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.