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
John Hancock Funds, Premium Dividend Fund
(NY:
PDT
)
11.50
+0.16 (+1.41%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 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 31, 2006
3.072
3.102
3.072
3.072
28,360
+0.01(+0.30%)
May 30, 2006
3.154
3.159
3.063
3.063
28,360
-0.08(-2.60%)
May 26, 2006
3.142
3.154
3.142
3.145
24,073
+0.01(+0.39%)
May 25, 2006
3.139
3.145
3.120
3.132
29,349
+0.02(+0.49%)
May 24, 2006
3.117
3.117
3.093
3.117
42,210
-0.01(-0.19%)
May 23, 2006
3.093
3.126
3.093
3.123
50,124
+0.04(+1.29%)
May 22, 2006
3.054
3.084
3.035
3.084
61,007
-0.02(-0.50%)
May 19, 2006
3.075
3.108
3.075
3.099
15,499
+0.01(+0.29%)
May 18, 2006
3.081
3.090
3.081
3.090
14,839
-0.02(-0.68%)
May 17, 2006
3.114
3.114
3.102
3.111
63,315
-0.01(-0.39%)
May 16, 2006
3.148
3.154
3.087
3.123
45,837
+0.00(+0.10%)
May 15, 2006
3.090
3.123
3.090
3.120
26,051
+0.05(+1.48%)
May 12, 2006
3.123
3.123
3.032
3.075
42,870
-0.08(-2.50%)
May 11, 2006
3.175
3.175
3.120
3.154
29,349
-0.05(-1.61%)
May 10, 2006
3.181
3.205
3.181
3.205
17,148
-0.01(-0.19%)
May 09, 2006
3.157
3.211
3.145
3.211
36,274
+0.01(+0.28%)
May 08, 2006
3.190
3.214
3.190
3.202
16,158
+0.00(+0.00%)
May 05, 2006
3.184
3.202
3.184
3.202
8,903
+0.03(+0.86%)
May 04, 2006
3.169
3.196
3.169
3.175
13,190
-0.01(-0.29%)
May 03, 2006
3.154
3.196
3.154
3.184
6,925
+0.03(+0.96%)
May 02, 2006
3.148
3.172
3.148
3.154
29,679
+0.01(+0.19%)
May 01, 2006
3.148
3.169
3.145
3.148
140,151
+0.00(+0.00%)
Apr 28, 2006
3.163
3.163
3.148
3.148
35,615
+0.01(+0.19%)
Apr 27, 2006
3.154
3.184
3.139
3.142
63,645
+0.00(+0.10%)
Apr 26, 2006
3.181
3.184
3.139
3.139
66,283
-0.07(-2.08%)
Apr 25, 2006
3.251
3.296
3.184
3.205
22,754
-0.02(-0.75%)
Apr 24, 2006
3.230
3.254
3.139
3.230
140,811
-0.03(-0.93%)
Apr 21, 2006
3.205
3.260
3.205
3.260
11,212
+0.06(+1.80%)
Apr 20, 2006
3.187
3.214
3.178
3.202
55,401
+0.00(+0.00%)
Apr 19, 2006
3.245
3.275
3.169
3.202
59,688
-0.03(-0.85%)
Apr 18, 2006
3.184
3.245
3.108
3.230
85,740
-0.05(-1.39%)
Apr 17, 2006
3.278
3.281
3.275
3.275
15,169
+0.01(+0.19%)
Apr 13, 2006
3.284
3.272
3.269
3.269
45,837
-0.02(-0.46%)
Apr 12, 2006
3.387
3.387
3.275
3.284
39,242
-0.12(-3.39%)
Apr 11, 2006
3.408
3.408
3.396
3.399
14,509
-0.04(-1.23%)
Apr 10, 2006
3.442
3.445
3.439
3.442
40,891
-0.02(-0.61%)
Apr 07, 2006
3.463
3.466
3.463
3.463
11,871
-0.01(-0.26%)
Apr 06, 2006
3.442
3.472
3.442
3.472
3,957
+0.01(+0.35%)
Apr 05, 2006
3.457
3.478
3.442
3.460
22,754
-0.01(-0.35%)
Apr 04, 2006
3.457
3.472
3.457
3.472
13,190
+0.02(+0.61%)
Apr 03, 2006
3.418
3.472
3.411
3.451
21,435
+0.03(+0.98%)
Mar 31, 2006
3.493
3.493
3.418
3.418
21,764
-0.08(-2.17%)
Mar 30, 2006
3.487
3.509
3.478
3.493
5,935
+0.02(+0.44%)
Mar 29, 2006
3.512
3.512
3.463
3.478
21,764
-0.05(-1.38%)
Mar 28, 2006
3.527
3.542
3.527
3.527
27,700
+0.01(+0.26%)
Mar 27, 2006
3.542
3.548
3.518
3.518
11,871
-0.01(-0.34%)
Mar 24, 2006
3.490
3.548
3.490
3.530
14,509
+0.04(+1.22%)
Mar 23, 2006
3.484
3.518
3.372
3.487
90,356
-0.02(-0.52%)
Mar 22, 2006
3.536
3.536
3.502
3.505
7,584
-0.04(-1.20%)
Mar 21, 2006
3.548
3.548
3.545
3.548
33,966
-0.00(-0.09%)
Mar 20, 2006
3.548
3.551
3.545
3.551
19,786
+0.00(+0.09%)
Mar 17, 2006
3.548
3.551
3.548
3.548
18,796
+0.02(+0.43%)
Mar 16, 2006
3.533
3.548
3.530
3.533
31,657
+0.00(+0.00%)
Mar 15, 2006
3.542
3.542
3.469
3.533
88,707
-0.02(-0.43%)
Mar 14, 2006
3.548
3.551
3.545
3.548
113,110
-0.00(-0.09%)
Mar 13, 2006
3.560
3.566
3.548
3.551
27,700
+0.00(+0.09%)
Mar 10, 2006
3.548
3.551
3.548
3.548
9,893
+0.00(+0.09%)
Mar 09, 2006
3.542
3.557
3.542
3.545
59,028
+0.02(+0.43%)
Mar 08, 2006
3.521
3.539
3.521
3.530
38,583
-0.01(-0.17%)
Mar 07, 2006
3.572
3.572
3.533
3.536
71,230
-0.01(-0.34%)
Mar 06, 2006
3.548
3.551
3.545
3.548
56,060
+0.00(+0.00%)
Mar 03, 2006
3.548
3.548
3.545
3.548
25,392
+0.02(+0.52%)
Mar 02, 2006
3.563
3.563
3.530
3.530
20,115
-0.06(-1.69%)
Mar 01, 2006
3.566
3.590
3.566
3.590
21,764
+0.02(+0.68%)
Feb 28, 2006
3.563
3.566
3.560
3.566
29,349
+0.00(+0.09%)
Feb 27, 2006
3.578
3.578
3.560
3.563
41,221
+0.00(+0.00%)
Feb 24, 2006
3.548
3.578
3.548
3.563
47,157
+0.03(+0.86%)
Feb 23, 2006
3.569
3.569
3.533
3.533
37,593
-0.02(-0.60%)
Feb 22, 2006
3.509
3.563
3.502
3.554
58,039
+0.05(+1.30%)
Feb 21, 2006
3.487
3.512
3.457
3.509
81,123
+0.04(+1.05%)
Feb 17, 2006
3.472
3.472
3.457
3.472
102,558
+0.03(+0.88%)
Feb 16, 2006
3.418
3.442
3.411
3.442
17,148
+0.02(+0.44%)
Feb 15, 2006
3.387
3.442
3.387
3.427
48,146
+0.02(+0.53%)
Feb 14, 2006
3.399
3.439
3.399
3.408
56,390
-0.01(-0.18%)
Feb 13, 2006
3.405
3.415
3.405
3.415
48,476
+0.01(+0.27%)
Feb 10, 2006
3.396
3.405
3.393
3.405
22,754
+0.03(+0.81%)
Feb 09, 2006
3.369
3.390
3.351
3.378
39,242
-0.02(-0.71%)
Feb 08, 2006
3.372
3.402
3.360
3.402
19,126
+0.03(+0.81%)
Feb 07, 2006
3.393
3.393
3.375
3.375
28,360
-0.03(-0.98%)
Feb 06, 2006
3.427
3.427
3.399
3.408
37,923
-0.03(-0.88%)
Feb 03, 2006
3.405
3.439
3.381
3.439
14,509
+0.03(+0.98%)
Feb 02, 2006
3.405
3.427
3.402
3.405
45,508
+0.00(+0.09%)
Feb 01, 2006
3.411
3.487
3.399
3.402
85,410
-0.02(-0.71%)
Jan 31, 2006
3.314
3.487
3.272
3.427
423,094
+0.13(+3.96%)
Jan 30, 2006
3.305
3.317
3.293
3.296
22,754
+0.01(+0.28%)
Jan 27, 2006
3.305
3.305
3.275
3.287
20,445
-0.05(-1.36%)
Jan 26, 2006
3.342
3.351
3.321
3.333
11,212
-0.00(-0.09%)
Jan 25, 2006
3.305
3.351
3.305
3.336
45,837
+0.03(+0.92%)
Jan 24, 2006
3.293
3.321
3.287
3.305
40,891
-0.02(-0.55%)
Jan 23, 2006
3.287
3.324
3.287
3.324
36,604
+0.02(+0.64%)
Jan 20, 2006
3.281
3.302
3.266
3.302
16,488
+0.02(+0.65%)
Jan 19, 2006
3.257
3.324
3.248
3.281
27,700
+0.01(+0.19%)
Jan 18, 2006
3.275
3.287
3.272
3.275
7,254
-0.01(-0.37%)
Jan 17, 2006
3.269
3.287
3.263
3.287
41,880
+0.00(+0.09%)
Jan 13, 2006
3.263
3.284
3.263
3.284
48,476
+0.02(+0.65%)
Jan 12, 2006
3.275
3.281
3.260
3.263
19,126
-0.03(-0.92%)
Jan 11, 2006
3.245
3.302
3.239
3.293
64,964
+0.03(+0.93%)
Jan 10, 2006
3.254
3.272
3.254
3.263
21,105
+0.01(+0.37%)
Jan 09, 2006
3.239
3.260
3.211
3.251
28,030
+0.02(+0.56%)
Jan 06, 2006
3.275
3.275
3.208
3.233
25,722
-0.01(-0.37%)
Jan 05, 2006
3.136
3.260
3.136
3.245
165,873
+0.11(+3.58%)
Jan 04, 2006
3.084
3.154
3.084
3.133
50,454
+0.05(+1.77%)
Jan 03, 2006
3.069
3.102
3.060
3.078
40,561
+0.00(+0.00%)
Dec 30, 2005
3.066
3.102
3.051
3.078
48,805
+0.00(+0.00%)
Dec 29, 2005
3.066
3.123
3.057
3.078
76,506
+0.01(+0.30%)
Dec 28, 2005
3.093
3.099
3.063
3.069
68,262
+0.01(+0.20%)
Dec 27, 2005
3.139
3.139
3.057
3.063
46,827
-0.06(-2.04%)
Dec 23, 2005
3.093
3.139
3.093
3.126
112,451
+0.03(+1.08%)
Dec 22, 2005
3.123
3.139
3.045
3.093
179,394
-0.06(-1.92%)
Dec 21, 2005
3.126
3.154
3.126
3.154
77,495
+0.03(+0.87%)
Dec 20, 2005
3.099
3.132
3.099
3.126
26,381
+0.03(+0.88%)
Dec 19, 2005
3.066
3.099
3.066
3.099
87,059
+0.03(+1.09%)
Dec 16, 2005
3.045
3.066
3.045
3.066
21,435
+0.02(+0.50%)
Dec 15, 2005
3.048
3.060
3.039
3.051
44,518
+0.00(+0.10%)
Dec 14, 2005
3.048
3.048
2.996
3.048
74,857
+0.00(+0.00%)
Dec 13, 2005
3.117
3.139
3.032
3.048
82,772
-0.08(-2.62%)
Dec 12, 2005
3.129
3.129
3.129
3.129
38,253
+0.00(+0.00%)
Dec 09, 2005
3.117
3.145
3.117
3.129
24,073
+0.00(+0.00%)
Dec 08, 2005
3.126
3.139
3.126
3.129
66,613
-0.02(-0.48%)
Dec 07, 2005
3.123
3.145
3.123
3.145
70,570
+0.02(+0.68%)
Dec 06, 2005
3.157
3.157
3.108
3.123
47,816
-0.07(-2.18%)
Dec 05, 2005
3.166
3.199
3.166
3.193
8,903
+0.01(+0.19%)
Dec 02, 2005
3.154
3.187
3.154
3.187
76,176
+0.01(+0.38%)
Dec 01, 2005
3.181
3.208
3.160
3.175
65,294
-0.01(-0.26%)
Nov 30, 2005
3.163
3.190
3.139
3.183
13,850
+0.03(+0.84%)
Nov 29, 2005
3.148
3.208
3.148
3.157
58,369
-0.01(-0.19%)
Nov 28, 2005
3.178
3.184
3.157
3.163
118,387
-0.01(-0.19%)
Nov 25, 2005
3.175
3.175
3.142
3.169
7,914
+0.02(+0.48%)
Nov 23, 2005
3.148
3.154
3.108
3.154
40,561
-0.01(-0.19%)
Nov 22, 2005
3.157
3.178
3.145
3.160
31,987
-0.01(-0.19%)
Nov 21, 2005
3.190
3.190
3.139
3.166
21,435
-0.01(-0.38%)
Nov 18, 2005
3.169
3.190
3.139
3.178
26,381
+0.03(+0.96%)
Nov 17, 2005
3.169
3.169
3.132
3.148
59,358
-0.02(-0.57%)
Nov 16, 2005
3.172
3.184
3.163
3.166
65,294
-0.01(-0.29%)
Nov 15, 2005
3.184
3.184
3.172
3.175
17,807
-0.01(-0.29%)
Nov 14, 2005
3.214
3.217
3.178
3.184
49,795
-0.03(-0.94%)
Nov 11, 2005
3.199
3.214
3.199
3.214
9,233
+0.01(+0.19%)
Nov 10, 2005
3.230
3.245
3.178
3.208
72,549
-0.05(-1.49%)
Nov 09, 2005
3.275
3.305
3.217
3.257
78,485
-0.02(-0.56%)
Nov 08, 2005
3.284
3.287
3.269
3.275
23,413
-0.02(-0.46%)
Nov 07, 2005
3.302
3.308
3.290
3.290
36,934
+0.01(+0.37%)
Nov 04, 2005
3.287
3.296
3.278
3.278
25,722
-0.00(-0.09%)
Nov 03, 2005
3.299
3.305
3.281
3.281
38,583
-0.02(-0.56%)
Nov 02, 2005
3.305
3.335
3.296
3.300
20,445
-0.03(-0.94%)
Nov 01, 2005
3.351
3.381
3.321
3.331
24,402
-0.02(-0.60%)
Oct 31, 2005
3.372
3.372
3.351
3.351
74,198
+0.00(+0.00%)
Oct 28, 2005
3.384
3.399
3.351
3.351
4,287
-0.03(-0.99%)
Oct 27, 2005
3.411
3.411
3.366
3.384
8,244
-0.01(-0.27%)
Oct 26, 2005
3.381
3.396
3.381
3.393
30,338
+0.03(+0.81%)
Oct 25, 2005
3.336
3.378
3.336
3.366
44,189
+0.04(+1.28%)
Oct 24, 2005
3.302
3.327
3.290
3.324
9,563
+0.02(+0.74%)
Oct 21, 2005
3.275
3.302
3.260
3.299
28,689
+0.02(+0.55%)
Oct 20, 2005
3.290
3.333
3.199
3.281
58,369
-0.04(-1.19%)
Oct 19, 2005
3.305
3.321
3.305
3.321
25,062
+0.01(+0.37%)
Oct 18, 2005
3.290
3.308
3.290
3.308
44,848
+0.00(+0.00%)
Oct 17, 2005
3.314
3.314
3.308
3.308
28,030
+0.01(+0.37%)
Oct 14, 2005
3.296
3.363
3.290
3.296
16,158
-0.04(-1.18%)
Oct 13, 2005
3.445
3.445
3.275
3.336
149,715
-0.11(-3.17%)
Oct 12, 2005
3.451
3.451
3.445
3.445
88,048
-0.02(-0.61%)
Oct 11, 2005
3.487
3.487
3.466
3.466
29,349
-0.03(-0.78%)
Oct 10, 2005
3.542
3.566
3.493
3.493
11,212
-0.04(-1.03%)
Oct 07, 2005
3.487
3.530
3.457
3.530
46,827
+0.01(+0.34%)
Oct 06, 2005
3.533
3.536
3.518
3.518
94,314
+0.00(+0.00%)
Oct 05, 2005
3.499
3.524
3.499
3.518
31,987
+0.02(+0.52%)
Oct 04, 2005
3.490
3.512
3.490
3.499
24,073
+0.01(+0.35%)
Oct 03, 2005
3.569
3.572
3.487
3.487
24,073
-0.06(-1.71%)
Sep 30, 2005
3.569
3.569
3.548
3.548
5,606
-0.02(-0.59%)
Sep 29, 2005
3.563
3.572
3.490
3.569
20,115
+0.03(+0.86%)
Sep 28, 2005
3.548
3.548
3.539
3.539
2,967
-0.03(-0.77%)
Sep 27, 2005
3.587
3.636
3.566
3.566
56,720
+0.00(+0.09%)
Sep 26, 2005
3.593
3.624
3.563
3.563
18,796
-0.07(-1.84%)
Sep 23, 2005
3.630
3.630
3.563
3.630
11,212
+0.02(+0.59%)
Sep 22, 2005
3.566
3.633
3.566
3.609
20,775
+0.04(+1.19%)
Sep 21, 2005
3.599
3.636
3.563
3.566
56,720
-0.07(-1.92%)
Sep 20, 2005
3.572
3.636
3.563
3.636
36,604
+0.06(+1.70%)
Sep 19, 2005
3.599
3.624
3.575
3.575
10,882
-0.05(-1.50%)
Sep 16, 2005
3.578
3.630
3.630
3.630
62,656
+0.02(+0.59%)
Sep 15, 2005
3.554
3.621
3.554
3.609
92,994
+0.06(+1.80%)
Sep 14, 2005
3.566
3.575
3.530
3.545
15,499
-0.02(-0.60%)
Sep 13, 2005
3.563
3.587
3.560
3.566
30,668
-0.01(-0.34%)
Sep 12, 2005
3.578
3.578
3.563
3.578
10,222
+0.03(+0.77%)
Sep 09, 2005
3.581
3.603
3.551
3.551
31,987
-0.04(-1.01%)
Sep 08, 2005
3.593
3.593
3.533
3.587
37,593
-0.02(-0.59%)
Sep 07, 2005
3.624
3.624
3.590
3.609
24,732
-0.01(-0.17%)
Sep 06, 2005
3.609
3.627
3.609
3.615
15,169
+0.01(+0.25%)
Sep 02, 2005
3.578
3.606
3.578
3.606
13,520
+0.00(+0.08%)
Sep 01, 2005
3.615
3.618
3.581
3.603
23,083
+0.01(+0.25%)
Aug 31, 2005
3.584
3.593
3.572
3.593
36,604
+0.03(+0.77%)
Aug 30, 2005
3.575
3.590
3.548
3.566
24,402
-0.01(-0.25%)
Aug 29, 2005
3.578
3.581
3.572
3.575
13,850
+0.00(+0.00%)
Aug 26, 2005
3.578
3.584
3.575
3.575
12,531
-0.02(-0.59%)
Aug 25, 2005
3.612
3.612
3.584
3.596
22,094
+0.02(+0.42%)
Aug 24, 2005
3.590
3.624
3.572
3.581
45,178
+0.00(+0.08%)
Aug 23, 2005
3.578
3.578
3.572
3.578
11,541
+0.03(+0.85%)
Aug 22, 2005
3.551
3.575
3.548
3.548
30,668
-0.03(-0.93%)
Aug 19, 2005
3.609
3.609
3.548
3.581
15,169
+0.00(+0.08%)
Aug 18, 2005
3.572
3.587
3.542
3.578
45,837
+0.03(+0.85%)
Aug 17, 2005
3.572
3.572
3.545
3.548
6,925
+0.00(+0.09%)
Aug 16, 2005
3.621
3.621
3.533
3.545
49,795
-0.05(-1.35%)
Aug 15, 2005
3.596
3.596
3.587
3.593
6,595
-0.03(-0.84%)
Aug 12, 2005
3.593
3.624
3.593
3.624
7,254
+0.01(+0.25%)
Aug 11, 2005
3.593
3.615
3.593
3.615
10,552
-0.00(-0.08%)
Aug 10, 2005
3.596
3.669
3.593
3.618
69,911
+0.01(+0.25%)
Aug 09, 2005
3.666
3.693
3.609
3.609
62,985
-0.09(-2.46%)
Aug 08, 2005
3.718
3.718
3.693
3.700
13,520
-0.05(-1.29%)
Aug 05, 2005
3.712
3.748
3.684
3.748
32,647
+0.06(+1.64%)
Aug 04, 2005
3.721
3.745
3.687
3.687
16,158
-0.06(-1.70%)
Aug 03, 2005
3.681
3.751
3.681
3.751
12,201
+0.05(+1.39%)
Aug 02, 2005
3.693
3.718
3.690
3.700
19,126
-0.02(-0.65%)
Aug 01, 2005
3.724
3.751
3.715
3.724
12,531
+0.02(+0.49%)
Jul 29, 2005
3.684
3.721
3.684
3.706
37,593
-0.01(-0.24%)
Jul 28, 2005
3.672
3.715
3.672
3.715
3,957
+0.04(+1.07%)
Jul 27, 2005
3.663
3.700
3.663
3.675
11,871
+0.00(+0.08%)
Jul 26, 2005
3.721
3.721
3.663
3.672
61,996
-0.04(-1.14%)
Jul 25, 2005
3.651
3.715
3.651
3.715
38,912
+0.03(+0.91%)
Jul 22, 2005
3.700
3.703
3.681
3.681
11,212
+0.01(+0.16%)
Jul 21, 2005
3.648
3.675
3.642
3.675
18,796
+0.03(+0.92%)
Jul 20, 2005
3.669
3.706
3.642
3.642
38,253
+0.00(+0.08%)
Jul 19, 2005
3.648
3.648
3.606
3.639
15,828
-0.02(-0.58%)
Jul 18, 2005
3.645
3.681
3.645
3.660
31,657
-0.01(-0.33%)
Jul 15, 2005
3.730
3.730
3.669
3.672
21,764
-0.06(-1.70%)
Jul 14, 2005
3.754
3.754
3.669
3.736
21,764
+0.01(+0.24%)
Jul 13, 2005
3.718
3.727
3.715
3.727
43,199
-0.03(-0.73%)
Jul 12, 2005
3.724
3.754
3.724
3.754
2,308
+0.06(+1.64%)
Jul 11, 2005
3.672
3.745
3.672
3.693
25,722
+0.01(+0.33%)
Jul 08, 2005
3.712
3.715
3.663
3.681
7,584
-0.03(-0.90%)
Jul 07, 2005
3.687
3.718
3.669
3.715
35,944
-0.02(-0.57%)
Jul 06, 2005
3.684
3.736
3.684
3.736
18,796
+0.04(+1.15%)
Jul 05, 2005
3.684
3.703
3.681
3.693
38,912
+0.00(+0.08%)
Jul 01, 2005
3.639
3.697
3.639
3.690
16,818
+0.03(+0.74%)
Jun 30, 2005
3.684
3.700
3.660
3.663
16,158
-0.00(-0.08%)
Jun 29, 2005
3.660
3.700
3.654
3.666
20,445
+0.01(+0.33%)
Jun 28, 2005
3.660
3.660
3.596
3.654
94,314
+0.02(+0.42%)
Jun 27, 2005
3.675
3.675
3.599
3.639
117,727
-0.02(-0.58%)
Jun 24, 2005
3.684
3.690
3.660
3.660
23,743
+0.01(+0.17%)
Jun 23, 2005
3.660
3.663
3.654
3.654
15,169
-0.02(-0.50%)
Jun 22, 2005
3.697
3.715
3.657
3.672
15,169
-0.01(-0.33%)
Jun 21, 2005
3.672
3.687
3.672
3.684
5,606
-0.00(-0.08%)
Jun 20, 2005
3.669
3.690
3.669
3.687
26,711
+0.04(+1.00%)
Jun 17, 2005
3.654
3.684
3.651
3.651
17,148
-0.00(-0.08%)
Jun 16, 2005
3.645
3.693
3.645
3.654
42,540
-0.02(-0.58%)
Jun 15, 2005
3.715
3.715
3.669
3.675
23,743
-0.02(-0.66%)
Jun 14, 2005
3.663
3.700
3.651
3.700
27,041
+0.01(+0.16%)
Jun 13, 2005
3.706
3.727
3.681
3.693
28,360
+0.01(+0.25%)
Jun 10, 2005
3.700
3.730
3.684
3.684
11,871
+0.01(+0.33%)
Jun 09, 2005
3.663
3.684
3.654
3.672
228,530
+0.00(+0.08%)
Jun 08, 2005
3.730
3.730
3.669
3.669
46,167
-0.04(-1.14%)
Jun 07, 2005
3.715
3.730
3.706
3.712
13,850
-0.02(-0.49%)
Jun 06, 2005
3.712
3.730
3.681
3.730
13,850
+0.03(+0.82%)
Jun 03, 2005
3.700
3.700
3.657
3.700
20,115
+0.04(+1.15%)
Jun 02, 2005
3.678
3.706
3.657
3.657
15,499
-0.03(-0.73%)
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.