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
Systemax Inc
(NY:
SYX
)
N/A
UNCHANGED
Last Price
Updated:
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, 2007
12.65
12.87
12.53
12.70
747,268
+0.05(+0.42%)
May 30, 2007
12.52
12.77
12.09
12.65
1,242,553
+0.13(+1.03%)
May 29, 2007
11.97
12.61
11.97
12.52
1,283,918
+0.72(+6.09%)
May 25, 2007
11.57
11.85
11.56
11.80
809,736
+0.23(+2.02%)
May 24, 2007
11.72
12.21
11.41
11.57
869,016
-0.09(-0.80%)
May 23, 2007
11.41
11.91
11.39
11.66
1,028,011
+0.23(+1.99%)
May 22, 2007
11.13
11.59
11.13
11.43
735,796
+0.32(+2.84%)
May 21, 2007
10.79
11.29
10.76
11.12
1,161,984
+0.46(+4.27%)
May 18, 2007
10.40
10.76
10.34
10.66
956,312
+0.27(+2.58%)
May 17, 2007
10.43
10.60
10.19
10.40
1,013,881
-0.01(-0.06%)
May 16, 2007
10.14
10.44
10.00
10.40
1,351,042
+0.32(+3.19%)
May 15, 2007
9.905
10.41
9.899
10.08
1,509,263
+0.23(+2.37%)
May 14, 2007
10.35
10.42
9.753
9.846
939,647
-0.44(-4.31%)
May 11, 2007
9.957
10.31
9.928
10.29
816,272
+0.39(+3.89%)
May 10, 2007
9.840
10.76
9.723
9.905
2,352,155
+0.41(+4.31%)
May 09, 2007
9.461
9.636
9.379
9.496
1,311,463
+0.02(+0.25%)
May 08, 2007
9.577
9.589
9.367
9.472
952,236
-0.18(-1.88%)
May 07, 2007
9.694
9.840
9.525
9.653
459,357
-0.09(-0.90%)
May 04, 2007
9.928
9.963
9.659
9.741
609,424
-0.14(-1.42%)
May 03, 2007
9.922
10.06
9.700
9.881
508,327
-0.04(-0.41%)
May 02, 2007
9.688
10.21
9.688
9.922
769,700
+0.27(+2.78%)
May 01, 2007
9.928
9.963
9.490
9.653
773,378
-0.29(-2.94%)
Apr 30, 2007
10.19
10.32
9.945
9.945
413,977
-0.28(-2.74%)
Apr 27, 2007
10.16
10.32
9.875
10.23
371,750
+0.05(+0.46%)
Apr 26, 2007
10.17
10.34
10.09
10.18
612,164
-0.06(-0.57%)
Apr 25, 2007
9.852
10.34
9.846
10.24
981,151
+0.37(+3.73%)
Apr 24, 2007
10.16
10.16
9.799
9.869
793,330
-0.23(-2.26%)
Apr 23, 2007
9.928
10.16
9.823
10.10
607,743
+0.09(+0.88%)
Apr 20, 2007
9.980
10.13
9.794
10.01
468,840
+0.06(+0.59%)
Apr 19, 2007
9.893
10.00
9.665
9.951
761,652
-0.11(-1.05%)
Apr 18, 2007
10.18
10.22
9.805
10.06
1,037,169
-0.19(-1.82%)
Apr 17, 2007
10.34
10.40
10.17
10.24
567,129
-0.05(-0.45%)
Apr 16, 2007
10.23
10.41
10.21
10.29
582,712
+0.06(+0.57%)
Apr 13, 2007
10.52
10.60
10.19
10.23
721,520
-0.40(-3.74%)
Apr 12, 2007
10.34
10.63
10.16
10.63
836,482
+0.29(+2.77%)
Apr 11, 2007
10.51
10.54
10.10
10.34
848,388
-0.24(-2.26%)
Apr 10, 2007
10.86
10.97
10.52
10.58
545,037
-0.30(-2.79%)
Apr 09, 2007
10.86
11.01
10.49
10.89
852,064
+0.12(+1.08%)
Apr 05, 2007
10.71
10.82
10.63
10.77
618,842
-0.01(-0.11%)
Apr 04, 2007
11.00
11.00
10.75
10.78
402,230
-0.19(-1.76%)
Apr 03, 2007
10.61
11.05
10.61
10.97
688,192
+0.08(+0.75%)
Apr 02, 2007
10.82
10.94
10.37
10.89
876,551
-0.05(-0.43%)
Mar 30, 2007
10.81
11.15
10.49
10.94
720,898
+0.13(+1.19%)
Mar 29, 2007
10.66
10.91
10.61
10.81
763,193
-0.34(-3.09%)
Mar 28, 2007
11.49
11.61
11.04
11.15
1,289,740
-0.33(-2.90%)
Mar 27, 2007
11.12
11.73
11.11
11.49
1,465,085
+0.40(+3.58%)
Mar 26, 2007
10.80
11.10
10.63
11.09
1,266,110
+0.11(+1.01%)
Mar 23, 2007
10.96
11.07
10.88
10.98
1,070,560
+0.11(+1.02%)
Mar 22, 2007
10.98
10.98
10.67
10.87
1,484,092
+0.05(+0.49%)
Mar 21, 2007
10.71
10.90
10.04
10.82
2,959,109
+0.24(+2.26%)
Mar 20, 2007
11.25
11.96
10.41
10.58
9,623,885
-3.01(-22.14%)
Mar 19, 2007
13.25
14.15
13.01
13.58
2,893,687
+0.97(+7.68%)
Mar 16, 2007
12.49
12.77
12.29
12.61
920,558
+0.13(+1.03%)
Mar 15, 2007
12.76
13.00
12.35
12.49
1,189,397
-0.30(-2.37%)
Mar 14, 2007
12.88
12.94
11.74
12.79
1,912,864
+0.15(+1.15%)
Mar 13, 2007
12.93
13.09
12.56
12.64
1,272,617
-0.29(-2.21%)
Mar 12, 2007
13.26
13.29
12.77
12.93
1,451,043
+0.07(+0.55%)
Mar 09, 2007
13.37
13.58
12.64
12.86
1,268,336
-0.39(-2.95%)
Mar 08, 2007
13.00
13.68
12.97
13.25
1,786,321
+0.41(+3.18%)
Mar 07, 2007
13.02
13.31
12.44
12.84
1,068,847
-0.23(-1.74%)
Mar 06, 2007
13.25
13.61
12.76
13.07
2,197,799
+0.34(+2.71%)
Mar 05, 2007
13.03
13.36
12.51
12.73
1,854,315
-0.64(-4.81%)
Mar 02, 2007
14.21
14.68
13.37
13.37
2,129,647
-1.20(-8.26%)
Mar 01, 2007
14.92
15.18
10.53
14.57
1,768,448
-0.93(-6.03%)
Feb 28, 2007
15.28
15.62
14.76
15.51
1,167,650
+0.27(+1.80%)
Feb 27, 2007
15.57
16.02
14.92
15.23
1,832,212
-1.31(-7.94%)
Feb 26, 2007
16.78
16.85
16.38
16.54
733,463
-0.02(-0.11%)
Feb 23, 2007
16.61
16.88
16.06
16.56
1,249,500
+0.10(+0.60%)
Feb 22, 2007
16.47
17.05
15.39
16.46
3,034,281
-0.04(-0.25%)
Feb 21, 2007
17.90
18.20
16.25
16.50
2,706,708
-1.09(-6.21%)
Feb 20, 2007
16.88
17.92
16.64
17.60
1,820,226
+1.03(+6.20%)
Feb 16, 2007
16.06
16.85
16.06
16.57
1,185,801
+0.45(+2.79%)
Feb 15, 2007
16.21
16.52
15.90
16.12
1,209,774
-0.09(-0.58%)
Feb 14, 2007
16.19
16.73
15.77
16.21
1,804,720
-0.12(-0.75%)
Feb 13, 2007
16.70
16.92
16.18
16.33
1,990,551
-0.27(-1.62%)
Feb 12, 2007
15.66
16.64
14.75
16.60
3,375,060
+0.95(+6.04%)
Feb 09, 2007
16.00
16.12
15.51
15.66
1,343,850
-0.29(-1.83%)
Feb 08, 2007
16.18
16.57
15.45
15.95
2,620,749
-0.19(-1.16%)
Feb 07, 2007
15.53
16.35
15.32
16.14
3,091,131
+0.75(+4.86%)
Feb 06, 2007
14.57
15.74
14.18
15.39
3,757,063
+0.44(+2.97%)
Feb 05, 2007
13.86
15.13
13.81
14.94
3,164,933
+1.41(+10.44%)
Feb 02, 2007
13.34
13.58
13.14
13.53
1,551,387
+0.25(+1.85%)
Feb 01, 2007
13.06
13.62
12.88
13.29
1,853,959
+0.54(+4.26%)
Jan 31, 2007
12.50
13.09
12.28
12.74
1,864,233
+0.25(+1.96%)
Jan 30, 2007
12.07
12.61
12.07
12.50
2,197,627
+0.34(+2.84%)
Jan 29, 2007
11.67
12.21
11.62
12.15
2,445,404
+0.52(+4.47%)
Jan 26, 2007
11.24
11.64
10.93
11.63
1,533,065
+0.54(+4.84%)
Jan 25, 2007
11.46
11.53
11.05
11.10
1,080,663
-0.21(-1.86%)
Jan 24, 2007
11.10
11.42
11.09
11.31
1,432,208
+0.25(+2.27%)
Jan 23, 2007
10.95
11.21
10.80
11.05
1,523,647
-0.04(-0.37%)
Jan 22, 2007
11.39
11.45
11.02
11.10
1,595,394
-0.07(-0.63%)
Jan 19, 2007
10.57
11.21
10.28
11.17
1,286,144
+0.36(+3.35%)
Jan 18, 2007
11.45
11.45
10.23
10.80
2,788,387
-0.96(-8.19%)
Jan 17, 2007
11.93
12.10
11.77
11.77
900,523
-0.23(-1.95%)
Jan 16, 2007
12.06
12.26
11.59
12.00
2,734,277
+0.20(+1.73%)
Jan 12, 2007
11.68
12.00
11.59
11.80
1,053,950
+0.12(+1.00%)
Jan 11, 2007
11.45
11.93
11.42
11.68
1,302,412
+0.12(+1.01%)
Jan 10, 2007
11.18
11.81
11.07
11.56
1,461,146
+0.46(+4.16%)
Jan 09, 2007
11.24
11.24
11.04
11.10
848,126
-0.01(-0.05%)
Jan 08, 2007
11.24
11.35
11.02
11.11
1,251,041
+0.01(+0.11%)
Jan 05, 2007
11.33
11.39
10.56
11.10
1,723,820
-0.44(-3.85%)
Jan 04, 2007
10.60
11.62
10.57
11.54
2,333,417
+0.97(+9.17%)
Jan 03, 2007
10.51
11.01
10.35
10.57
1,831,356
+0.38(+3.72%)
Dec 29, 2006
9.957
10.34
9.951
10.19
776,721
+0.18(+1.75%)
Dec 28, 2006
9.928
10.12
9.928
10.02
560,280
+0.08(+0.82%)
Dec 27, 2006
10.13
10.28
9.869
9.934
945,729
-0.20(-1.96%)
Dec 26, 2006
9.957
10.35
9.840
10.13
1,667,655
+0.38(+3.89%)
Dec 22, 2006
9.297
9.794
9.192
9.753
716,788
+0.40(+4.24%)
Dec 21, 2006
9.759
9.957
9.192
9.356
1,170,732
-0.40(-4.13%)
Dec 20, 2006
9.478
10.42
9.344
9.759
3,612,198
+1.38(+16.45%)
Dec 19, 2006
7.574
8.380
7.446
8.380
881,688
+0.85(+11.33%)
Dec 18, 2006
8.088
8.223
7.352
7.528
1,140,595
-0.66(-8.06%)
Dec 15, 2006
8.293
8.404
8.012
8.188
737,337
-0.06(-0.71%)
Dec 14, 2006
7.855
8.322
7.796
8.246
742,645
+0.49(+6.33%)
Dec 13, 2006
7.621
7.755
7.475
7.755
488,361
+0.19(+2.55%)
Dec 12, 2006
7.452
7.680
7.399
7.563
433,909
+0.08(+1.09%)
Dec 11, 2006
7.469
7.563
7.382
7.481
459,765
+0.01(+0.16%)
Dec 08, 2006
7.534
7.650
7.358
7.469
335,791
-0.09(-1.24%)
Dec 07, 2006
7.732
7.831
7.516
7.563
269,694
-0.13(-1.75%)
Dec 06, 2006
7.534
7.790
7.475
7.697
376,887
+0.18(+2.41%)
Dec 05, 2006
7.300
7.639
7.236
7.516
534,252
+0.18(+2.39%)
Dec 04, 2006
7.446
7.534
7.195
7.341
717,131
-0.23(-3.08%)
Dec 01, 2006
7.504
8.053
7.405
7.574
749,152
-0.32(-4.00%)
Nov 30, 2006
7.592
7.972
7.405
7.890
671,925
+0.16(+2.12%)
Nov 29, 2006
7.674
7.861
7.592
7.726
466,786
+0.16(+2.16%)
Nov 28, 2006
7.563
7.878
7.382
7.563
648,637
-0.18(-2.26%)
Nov 27, 2006
8.374
8.439
7.738
7.738
1,428,269
-0.55(-6.69%)
Nov 24, 2006
8.147
8.596
8.030
8.293
2,079,646
+1.21(+17.16%)
Nov 22, 2006
7.329
7.347
7.066
7.078
321,750
-0.23(-3.19%)
Nov 21, 2006
6.903
7.405
6.903
7.312
619,013
+0.40(+5.83%)
Nov 20, 2006
6.681
6.909
6.494
6.909
231,509
+0.23(+3.41%)
Nov 17, 2006
6.833
6.833
6.512
6.681
220,721
-0.09(-1.38%)
Nov 16, 2006
6.687
6.885
6.663
6.774
379,113
-0.02(-0.34%)
Nov 15, 2006
6.710
6.932
6.628
6.798
581,684
+0.15(+2.19%)
Nov 14, 2006
6.482
6.710
6.482
6.652
539,389
+0.19(+2.89%)
Nov 13, 2006
6.336
6.476
6.149
6.465
521,923
+0.27(+4.34%)
Nov 10, 2006
6.336
6.336
6.033
6.196
469,697
-0.07(-1.12%)
Nov 09, 2006
6.132
6.307
6.126
6.266
486,135
+0.11(+1.71%)
Nov 08, 2006
6.132
6.173
6.015
6.161
433,909
+0.09(+1.44%)
Nov 07, 2006
5.986
6.161
5.957
6.074
466,101
-0.05(-0.76%)
Nov 06, 2006
5.904
6.144
5.875
6.120
470,210
+0.11(+1.75%)
Nov 03, 2006
5.963
6.085
5.867
6.015
494,354
+0.08(+1.38%)
Nov 02, 2006
5.782
6.068
5.723
5.933
635,794
+0.00(+0.00%)
Nov 01, 2006
6.406
6.424
5.863
5.933
821,584
-0.41(-6.53%)
Oct 31, 2006
6.371
6.599
6.307
6.348
655,486
-0.02(-0.28%)
Oct 30, 2006
6.278
6.453
6.277
6.366
839,393
+0.12(+1.87%)
Oct 27, 2006
6.132
6.406
6.132
6.249
1,151,211
+0.15(+2.39%)
Oct 26, 2006
5.857
6.149
5.700
6.103
1,008,230
+0.30(+5.24%)
Oct 25, 2006
5.811
5.881
5.624
5.799
2,241,977
-0.13(-2.17%)
Oct 24, 2006
7.014
7.014
5.898
5.928
2,313,896
-1.09(-15.56%)
Oct 23, 2006
6.891
7.072
6.811
7.020
1,078,608
+0.10(+1.43%)
Oct 20, 2006
7.025
7.025
6.862
6.920
578,260
-0.09(-1.25%)
Oct 19, 2006
6.950
7.113
6.833
7.008
667,815
-0.06(-0.91%)
Oct 18, 2006
6.985
7.201
6.868
7.072
1,295,391
+0.15(+2.11%)
Oct 17, 2006
7.183
7.347
6.745
6.926
2,201,737
-0.12(-1.66%)
Oct 16, 2006
6.909
7.253
6.815
7.043
1,810,294
+0.06(+0.92%)
Oct 13, 2006
6.804
7.516
6.798
6.979
4,719,231
+0.09(+1.27%)
Oct 12, 2006
8.398
8.398
6.774
6.891
11,478,555
-1.89(-21.54%)
Oct 11, 2006
10.98
11.02
8.520
8.783
5,891,676
-2.20(-20.00%)
Oct 10, 2006
11.15
11.24
10.80
10.98
1,674,505
+0.10(+0.91%)
Oct 09, 2006
10.35
11.00
10.20
10.88
1,869,199
+0.71(+7.01%)
Oct 06, 2006
10.02
10.17
9.659
10.17
855,146
+0.15(+1.52%)
Oct 05, 2006
9.677
10.08
9.426
10.02
774,837
+0.42(+4.38%)
Oct 04, 2006
9.326
9.630
9.250
9.595
703,946
+0.25(+2.69%)
Oct 03, 2006
9.052
9.344
8.836
9.344
578,431
+0.20(+2.24%)
Oct 02, 2006
9.490
9.665
9.075
9.139
1,115,252
-0.22(-2.31%)
Sep 29, 2006
9.110
9.449
9.052
9.356
1,111,998
+0.33(+3.69%)
Sep 28, 2006
8.760
9.099
8.591
9.023
618,328
+0.47(+5.53%)
Sep 27, 2006
8.848
8.993
8.485
8.550
818,159
-0.12(-1.41%)
Sep 26, 2006
8.292
8.701
8.118
8.672
738,878
+0.58(+7.22%)
Sep 25, 2006
8.135
8.170
7.744
8.088
628,431
-0.05(-0.57%)
Sep 22, 2006
9.139
9.139
8.024
8.135
1,424,673
-1.00(-10.99%)
Sep 21, 2006
8.912
9.338
8.853
9.139
1,215,596
+0.29(+3.30%)
Sep 20, 2006
8.030
8.859
8.007
8.848
1,404,810
+0.88(+10.99%)
Sep 19, 2006
7.972
7.995
7.709
7.972
270,893
+0.06(+0.74%)
Sep 18, 2006
7.709
7.995
7.615
7.913
316,955
+0.30(+3.91%)
Sep 15, 2006
8.007
8.141
7.580
7.615
432,881
-0.38(-4.75%)
Sep 14, 2006
8.088
8.123
7.884
7.995
200,002
-0.16(-1.93%)
Sep 13, 2006
8.112
8.193
7.884
8.153
351,887
+0.08(+1.01%)
Sep 12, 2006
7.837
8.164
7.633
8.071
445,553
+0.29(+3.75%)
Sep 11, 2006
7.738
7.913
7.680
7.779
419,696
+0.13(+1.76%)
Sep 08, 2006
7.738
7.977
7.463
7.644
384,250
-0.18(-2.31%)
Sep 07, 2006
7.358
7.942
7.329
7.826
588,020
+0.27(+3.55%)
Sep 06, 2006
7.417
7.767
7.037
7.557
801,550
+0.14(+1.89%)
Sep 05, 2006
6.920
7.534
6.891
7.417
791,447
+0.50(+7.26%)
Sep 01, 2006
6.687
7.066
6.687
6.914
410,449
+0.23(+3.41%)
Aug 31, 2006
6.179
6.696
6.091
6.687
878,092
+0.65(+10.84%)
Aug 30, 2006
5.472
6.161
5.472
6.033
919,873
+1.16(+23.71%)
Aug 29, 2006
4.701
4.952
4.701
4.876
104,453
+0.18(+3.73%)
Aug 28, 2006
4.672
4.765
4.660
4.701
34,418
-0.01(-0.12%)
Aug 25, 2006
4.584
4.719
4.584
4.707
14,897
+0.06(+1.38%)
Aug 24, 2006
4.725
4.742
4.631
4.643
42,979
-0.09(-1.85%)
Aug 23, 2006
4.765
4.835
4.730
4.730
57,363
-0.06(-1.22%)
Aug 22, 2006
4.684
4.806
4.684
4.789
21,404
+0.08(+1.61%)
Aug 21, 2006
4.590
4.713
4.538
4.713
16,267
+0.08(+1.77%)
Aug 18, 2006
4.701
4.701
4.561
4.631
22,431
-0.06(-1.37%)
Aug 17, 2006
4.649
4.736
4.643
4.695
25,171
+0.05(+1.13%)
Aug 16, 2006
4.847
4.847
4.643
4.643
42,637
-0.17(-3.52%)
Aug 15, 2006
4.695
4.830
4.666
4.812
48,973
+0.18(+3.78%)
Aug 14, 2006
4.555
4.678
4.555
4.637
35,103
+0.11(+2.32%)
Aug 11, 2006
4.643
4.643
4.514
4.532
24,829
-0.12(-2.63%)
Aug 10, 2006
4.555
4.678
4.532
4.654
23,459
+0.08(+1.66%)
Aug 09, 2006
4.584
4.631
4.567
4.579
29,623
+0.05(+1.16%)
Aug 08, 2006
4.532
4.631
4.503
4.526
37,500
-0.04(-0.77%)
Aug 07, 2006
4.526
4.584
4.497
4.561
40,753
+0.02(+0.51%)
Aug 04, 2006
4.672
4.672
4.362
4.538
64,726
-0.08(-1.77%)
Aug 03, 2006
4.555
4.654
4.526
4.619
39,384
+0.04(+0.76%)
Aug 02, 2006
4.672
4.719
4.520
4.584
35,274
-0.06(-1.26%)
Aug 01, 2006
4.660
4.707
4.590
4.643
28,596
-0.05(-1.00%)
Jul 31, 2006
4.614
4.713
4.614
4.689
27,226
+0.02(+0.38%)
Jul 28, 2006
4.649
4.719
4.643
4.672
31,849
+0.08(+1.65%)
Jul 27, 2006
4.619
4.701
4.497
4.596
66,952
-0.08(-1.75%)
Jul 26, 2006
4.643
4.760
4.596
4.678
98,460
+0.01(+0.13%)
Jul 25, 2006
4.584
4.730
4.526
4.672
215,242
+0.14(+3.09%)
Jul 24, 2006
4.304
4.532
4.275
4.532
79,452
+0.23(+5.29%)
Jul 21, 2006
4.438
4.468
4.146
4.304
46,747
-0.19(-4.29%)
Jul 20, 2006
4.497
4.614
4.468
4.497
57,363
+0.00(+0.00%)
Jul 19, 2006
4.316
4.538
4.269
4.497
64,897
+0.20(+4.76%)
Jul 18, 2006
4.292
4.316
4.234
4.292
35,616
+0.06(+1.38%)
Jul 17, 2006
4.187
4.263
4.146
4.234
65,925
-0.01(-0.28%)
Jul 14, 2006
4.438
4.468
4.205
4.246
63,356
-0.16(-3.71%)
Jul 13, 2006
4.526
4.549
4.409
4.409
112,672
-0.15(-3.21%)
Jul 12, 2006
4.637
4.672
4.497
4.555
45,890
-0.12(-2.50%)
Jul 11, 2006
4.643
4.754
4.444
4.672
134,419
-0.01(-0.12%)
Jul 10, 2006
4.643
4.719
4.619
4.678
76,541
+0.07(+1.52%)
Jul 07, 2006
4.806
4.847
4.561
4.608
365,243
-0.25(-5.05%)
Jul 06, 2006
4.818
5.028
4.818
4.853
210,618
+0.04(+0.73%)
Jul 05, 2006
4.549
5.081
4.543
4.818
264,386
+0.30(+6.59%)
Jul 03, 2006
4.532
4.573
4.482
4.520
71,404
-0.04(-0.77%)
Jun 30, 2006
4.672
4.725
4.448
4.555
166,782
-0.11(-2.38%)
Jun 29, 2006
3.796
4.707
3.784
4.666
286,647
+1.24(+36.12%)
Jun 28, 2006
3.527
3.545
3.346
3.428
53,082
-0.08(-2.17%)
Jun 27, 2006
3.586
3.592
3.434
3.504
65,754
-0.07(-1.96%)
Jun 26, 2006
3.592
3.609
3.457
3.574
72,774
+0.00(+0.00%)
Jun 23, 2006
3.592
3.609
3.574
3.574
17,465
-0.04(-0.97%)
Jun 22, 2006
3.650
3.679
3.597
3.609
21,575
-0.06(-1.75%)
Jun 21, 2006
3.808
3.808
3.656
3.673
13,698
-0.10(-2.63%)
Jun 20, 2006
3.738
3.854
3.673
3.773
34,246
-0.09(-2.42%)
Jun 19, 2006
4.146
4.146
3.849
3.866
56,849
-0.19(-4.75%)
Jun 16, 2006
4.141
4.146
4.035
4.059
205,824
-0.11(-2.66%)
Jun 15, 2006
4.030
4.205
3.977
4.170
16,267
+0.14(+3.48%)
Jun 14, 2006
3.942
4.059
3.930
4.030
7,020
+0.08(+2.07%)
Jun 13, 2006
4.030
4.105
3.942
3.948
35,788
+0.04(+0.90%)
Jun 12, 2006
4.088
4.088
3.884
3.913
28,938
-0.13(-3.32%)
Jun 09, 2006
4.234
4.234
4.047
4.047
19,863
-0.16(-3.75%)
Jun 08, 2006
4.100
4.234
4.059
4.205
22,602
+0.08(+1.98%)
Jun 07, 2006
4.205
4.310
4.094
4.123
11,815
-0.08(-1.81%)
Jun 06, 2006
4.251
4.263
4.094
4.199
19,178
-0.09(-2.18%)
Jun 05, 2006
4.316
4.374
4.281
4.292
40,068
-0.08(-1.87%)
Jun 02, 2006
4.362
4.380
4.292
4.374
29,966
+0.01(+0.27%)
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.