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
Petrobras - Petroleo Brasileiro S.A.
(NY:
PBR
)
15.25
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 28, 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 (%)
Jan 31, 2006
3.599
3.719
3.585
3.700
24,958,064
+0.08(+2.16%)
Jan 30, 2006
3.507
3.624
3.506
3.622
26,049,804
+0.10(+2.72%)
Jan 27, 2006
3.599
3.631
3.498
3.526
26,205,584
-0.01(-0.42%)
Jan 26, 2006
3.469
3.548
3.438
3.541
32,753,468
+0.14(+4.04%)
Jan 25, 2006
3.514
3.546
3.368
3.404
33,260,394
-0.13(-3.60%)
Jan 24, 2006
3.528
3.554
3.496
3.531
34,544,944
+0.06(+1.74%)
Jan 23, 2006
3.395
3.475
3.361
3.471
24,820,160
+0.10(+3.12%)
Jan 20, 2006
3.364
3.391
3.339
3.366
29,936,652
+0.05(+1.42%)
Jan 19, 2006
3.250
3.332
3.250
3.319
29,557,416
+0.09(+2.93%)
Jan 18, 2006
3.215
3.241
3.181
3.224
26,108,540
-0.03(-0.77%)
Jan 17, 2006
3.352
3.386
3.233
3.249
28,489,938
-0.03(-0.88%)
Jan 13, 2006
3.250
3.281
3.242
3.278
24,700,132
-0.01(-0.16%)
Jan 12, 2006
3.317
3.350
3.252
3.283
49,502,416
+0.05(+1.70%)
Jan 11, 2006
3.182
3.250
3.166
3.229
30,320,996
+0.10(+3.06%)
Jan 10, 2006
3.094
3.146
3.084
3.133
22,118,264
-0.02(-0.71%)
Jan 09, 2006
3.113
3.164
3.097
3.155
28,180,930
+0.09(+2.90%)
Jan 06, 2006
3.007
3.099
2.999
3.066
28,958,556
+0.09(+3.07%)
Jan 05, 2006
2.977
3.000
2.939
2.975
21,152,936
-0.00(-0.14%)
Jan 04, 2006
2.934
2.992
2.919
2.979
22,159,124
+0.05(+1.82%)
Jan 03, 2006
2.847
2.928
2.845
2.926
30,216,290
+0.14(+4.84%)
Dec 30, 2005
2.774
2.800
2.725
2.791
10,882,921
+0.02(+0.64%)
Dec 29, 2005
2.741
2.792
2.732
2.773
15,876,832
+0.07(+2.58%)
Dec 28, 2005
2.721
2.733
2.699
2.703
19,713,882
+0.01(+0.39%)
Dec 27, 2005
2.718
2.718
2.665
2.693
12,989,787
-0.05(-1.97%)
Dec 23, 2005
2.732
2.751
2.698
2.747
11,550,734
+0.01(+0.53%)
Dec 22, 2005
2.778
2.778
2.726
2.732
13,113,646
-0.03(-1.05%)
Dec 21, 2005
2.716
2.772
2.715
2.761
21,542,386
+0.09(+3.27%)
Dec 20, 2005
2.640
2.682
2.640
2.674
16,780,870
+0.04(+1.68%)
Dec 19, 2005
2.656
2.694
2.613
2.630
20,992,048
-0.08(-2.89%)
Dec 16, 2005
2.722
2.747
2.697
2.708
16,053,043
-0.04(-1.57%)
Dec 15, 2005
2.780
2.780
2.710
2.751
19,007,764
-0.05(-1.83%)
Dec 14, 2005
2.813
2.813
2.768
2.803
14,093,019
+0.02(+0.56%)
Dec 13, 2005
2.763
2.817
2.755
2.787
14,067,481
+0.00(+0.00%)
Dec 12, 2005
2.819
2.828
2.755
2.787
17,212,458
+0.00(+0.06%)
Dec 09, 2005
2.784
2.794
2.761
2.785
15,544,841
-0.02(-0.79%)
Dec 08, 2005
2.798
2.852
2.781
2.808
17,260,980
-0.00(-0.11%)
Dec 07, 2005
2.884
2.896
2.803
2.811
18,148,418
-0.06(-2.21%)
Dec 06, 2005
2.837
2.884
2.795
2.874
24,485,616
+0.05(+1.77%)
Dec 05, 2005
2.829
2.860
2.804
2.824
25,309,208
+0.00(+0.17%)
Dec 02, 2005
2.782
2.836
2.766
2.819
36,276,404
+0.07(+2.62%)
Dec 01, 2005
2.682
2.754
2.676
2.747
21,104,414
+0.10(+3.79%)
Nov 30, 2005
2.609
2.662
2.604
2.647
19,974,368
+0.01(+0.54%)
Nov 29, 2005
2.598
2.651
2.593
2.633
26,863,182
+0.07(+2.64%)
Nov 28, 2005
2.663
2.672
2.559
2.565
33,754,548
-0.08(-3.19%)
Nov 25, 2005
2.643
2.661
2.633
2.650
6,652,589
-0.00(-0.18%)
Nov 23, 2005
2.635
2.667
2.606
2.655
17,312,056
+0.02(+0.86%)
Nov 22, 2005
2.545
2.644
2.508
2.632
24,186,824
+0.07(+2.74%)
Nov 21, 2005
2.545
2.571
2.532
2.562
17,269,918
+0.02(+0.71%)
Nov 18, 2005
2.562
2.562
2.511
2.544
16,259,899
-0.01(-0.46%)
Nov 17, 2005
2.555
2.591
2.537
2.555
21,977,806
+0.04(+1.52%)
Nov 16, 2005
2.447
2.523
2.433
2.517
14,591,006
+0.08(+3.24%)
Nov 15, 2005
2.421
2.506
2.421
2.438
16,517,830
+0.01(+0.32%)
Nov 14, 2005
2.408
2.466
2.402
2.430
13,054,909
-0.01(-0.56%)
Nov 11, 2005
2.471
2.463
2.397
2.444
31,955,414
-0.04(-1.55%)
Nov 10, 2005
2.547
2.548
2.452
2.482
41,814,268
-0.09(-3.34%)
Nov 09, 2005
2.588
2.600
2.522
2.568
25,115,122
+0.01(+0.35%)
Nov 08, 2005
2.498
2.580
2.463
2.559
25,359,006
+0.06(+2.43%)
Nov 07, 2005
2.566
2.575
2.488
2.498
26,837,644
-0.05(-1.85%)
Nov 04, 2005
2.621
2.637
2.507
2.545
33,472,356
-0.08(-2.98%)
Nov 03, 2005
2.579
2.645
2.567
2.624
30,729,600
+0.10(+3.86%)
Nov 02, 2005
2.514
2.532
2.496
2.526
29,558,694
+0.01(+0.48%)
Nov 01, 2005
2.526
2.541
2.468
2.514
35,127,204
+0.01(+0.47%)
Oct 31, 2005
2.465
2.506
2.461
2.502
19,047,346
+0.06(+2.57%)
Oct 28, 2005
2.402
2.447
2.384
2.440
23,093,806
+0.06(+2.57%)
Oct 27, 2005
2.475
2.488
2.363
2.378
26,795,506
-0.10(-3.97%)
Oct 26, 2005
2.461
2.524
2.450
2.477
17,661,922
+0.00(+0.02%)
Oct 25, 2005
2.475
2.522
2.447
2.476
27,211,772
+0.00(+0.16%)
Oct 24, 2005
2.389
2.478
2.385
2.472
21,281,902
+0.10(+4.05%)
Oct 21, 2005
2.316
2.381
2.314
2.376
36,853,556
+0.07(+2.93%)
Oct 20, 2005
2.447
2.463
2.272
2.308
38,945,100
-0.15(-6.13%)
Oct 19, 2005
2.391
2.462
2.331
2.459
33,714,964
+0.07(+2.87%)
Oct 18, 2005
2.526
2.545
2.390
2.391
33,089,290
-0.09(-3.71%)
Oct 17, 2005
2.481
2.501
2.464
2.483
20,366,372
+0.05(+1.93%)
Oct 14, 2005
2.467
2.474
2.373
2.436
32,415,094
-0.02(-0.64%)
Oct 13, 2005
2.442
2.469
2.369
2.451
40,416,076
-0.05(-2.00%)
Oct 12, 2005
2.555
2.561
2.479
2.501
35,560,068
-0.02(-0.92%)
Oct 11, 2005
2.514
2.545
2.500
2.525
33,735,396
+0.05(+2.14%)
Oct 10, 2005
2.534
2.534
2.458
2.472
24,207,254
-0.03(-1.19%)
Oct 07, 2005
2.442
2.551
2.455
2.501
40,843,836
+0.10(+4.11%)
Oct 06, 2005
2.408
2.502
2.349
2.403
57,214,824
-0.12(-4.68%)
Oct 05, 2005
2.658
2.658
2.521
2.521
41,491,216
-0.15(-5.48%)
Oct 04, 2005
2.826
2.833
2.667
2.667
32,283,574
-0.16(-5.65%)
Oct 03, 2005
2.810
2.848
2.806
2.826
23,127,006
+0.03(+0.97%)
Sep 30, 2005
2.833
2.837
2.780
2.799
28,834,698
-0.04(-1.39%)
Sep 29, 2005
2.896
2.905
2.824
2.839
34,790,104
-0.03(-1.19%)
Sep 28, 2005
2.835
2.888
2.825
2.873
24,454,970
+0.08(+2.98%)
Sep 27, 2005
2.757
2.796
2.734
2.790
15,990,475
+0.01(+0.38%)
Sep 26, 2005
2.710
2.787
2.677
2.779
33,093,120
+0.01(+0.23%)
Sep 23, 2005
2.773
2.818
2.768
2.773
20,118,656
-0.02(-0.85%)
Sep 22, 2005
2.885
2.886
2.763
2.797
28,627,842
-0.07(-2.51%)
Sep 21, 2005
2.780
2.876
2.779
2.869
29,422,066
+0.13(+4.78%)
Sep 20, 2005
2.743
2.757
2.722
2.738
21,507,910
-0.00(-0.10%)
Sep 19, 2005
2.698
2.750
2.696
2.741
17,969,652
+0.05(+1.94%)
Sep 16, 2005
2.656
2.697
2.650
2.689
14,699,541
+0.04(+1.33%)
Sep 15, 2005
2.638
2.658
2.627
2.654
19,074,162
+0.05(+2.06%)
Sep 14, 2005
2.577
2.604
2.559
2.600
15,159,221
+0.04(+1.53%)
Sep 13, 2005
2.602
2.610
2.557
2.561
13,840,195
-0.04(-1.58%)
Sep 12, 2005
2.659
2.659
2.586
2.602
19,937,338
+0.00(+0.09%)
Sep 09, 2005
2.516
2.612
2.509
2.600
16,142,425
+0.10(+3.99%)
Sep 08, 2005
2.490
2.511
2.472
2.500
15,336,709
+0.04(+1.43%)
Sep 07, 2005
2.513
2.520
2.454
2.465
14,545,038
-0.04(-1.47%)
Sep 06, 2005
2.487
2.509
2.453
2.501
17,185,644
+0.05(+2.19%)
Sep 02, 2005
2.434
2.453
2.422
2.448
15,692,960
+0.01(+0.24%)
Sep 01, 2005
2.440
2.479
2.435
2.442
21,249,980
-0.01(-0.32%)
Aug 31, 2005
2.396
2.450
2.390
2.450
24,322,174
+0.09(+3.99%)
Aug 30, 2005
2.329
2.356
2.321
2.356
18,881,352
+0.05(+2.16%)
Aug 29, 2005
2.293
2.317
2.273
2.306
17,912,192
+0.05(+2.44%)
Aug 26, 2005
2.306
2.309
2.240
2.251
18,127,986
-0.06(-2.39%)
Aug 25, 2005
2.283
2.309
2.271
2.306
36,492,200
+0.04(+1.73%)
Aug 24, 2005
2.227
2.271
2.223
2.267
16,858,760
+0.03(+1.44%)
Aug 23, 2005
2.292
2.293
2.230
2.235
20,577,060
-0.06(-2.48%)
Aug 22, 2005
2.238
2.306
2.238
2.292
26,324,334
+0.08(+3.50%)
Aug 19, 2005
2.236
2.252
2.158
2.214
47,537,284
-0.01(-0.60%)
Aug 18, 2005
2.276
2.290
2.214
2.228
26,339,658
-0.02(-1.06%)
Aug 17, 2005
2.306
2.310
2.245
2.252
32,480,214
-0.04(-1.57%)
Aug 16, 2005
2.351
2.372
2.285
2.288
25,555,648
-0.07(-3.15%)
Aug 15, 2005
2.351
2.381
2.297
2.362
26,259,214
+0.03(+1.07%)
Aug 12, 2005
2.267
2.339
2.248
2.337
33,328,068
+0.02(+0.73%)
Aug 11, 2005
2.349
2.362
2.282
2.320
27,476,088
-0.03(-1.17%)
Aug 10, 2005
2.340
2.355
2.330
2.348
30,554,666
+0.04(+1.63%)
Aug 09, 2005
2.271
2.310
2.246
2.310
30,014,542
+0.06(+2.84%)
Aug 08, 2005
2.244
2.276
2.236
2.246
18,545,530
+0.03(+1.22%)
Aug 05, 2005
2.233
2.244
2.203
2.219
16,517,830
+0.01(+0.48%)
Aug 04, 2005
2.222
2.232
2.194
2.208
22,686,480
-0.02(-1.09%)
Aug 03, 2005
2.216
2.252
2.214
2.233
23,314,708
+0.05(+2.06%)
Aug 02, 2005
2.153
2.191
2.148
2.188
23,695,222
+0.07(+3.12%)
Aug 01, 2005
2.059
2.130
2.057
2.122
22,442,594
+0.06(+3.06%)
Jul 29, 2005
2.085
2.085
2.047
2.059
17,442,298
-0.01(-0.30%)
Jul 28, 2005
2.015
2.079
2.015
2.065
27,293,494
+0.06(+3.15%)
Jul 27, 2005
1.966
2.011
1.946
2.002
18,620,866
+0.04(+1.95%)
Jul 26, 2005
1.940
1.971
1.932
1.963
26,273,260
+0.02(+1.21%)
Jul 25, 2005
1.978
1.988
1.936
1.940
44,088,408
-0.09(-4.47%)
Jul 22, 2005
2.009
2.031
1.993
2.031
23,253,418
+0.02(+1.21%)
Jul 21, 2005
2.004
2.021
1.985
2.006
19,464,890
+0.01(+0.35%)
Jul 20, 2005
1.972
2.003
1.950
1.999
29,364,606
+0.03(+1.27%)
Jul 19, 2005
1.981
1.989
1.960
1.974
26,551,620
-0.02(-1.02%)
Jul 18, 2005
1.998
2.017
1.985
1.995
18,890,290
-0.00(-0.14%)
Jul 15, 2005
2.036
2.036
1.988
1.997
18,417,840
-0.04(-2.09%)
Jul 14, 2005
2.085
2.101
2.024
2.040
22,297,028
-0.04(-1.90%)
Jul 13, 2005
2.091
2.099
2.075
2.080
11,093,608
-0.01(-0.52%)
Jul 12, 2005
2.081
2.095
2.071
2.091
25,048,722
+0.02(+0.93%)
Jul 11, 2005
2.075
2.093
2.065
2.071
14,598,667
+0.00(+0.00%)
Jul 08, 2005
2.066
2.106
2.061
2.071
24,267,268
+0.04(+1.73%)
Jul 07, 2005
2.035
2.041
2.009
2.036
23,458,996
-0.01(-0.44%)
Jul 06, 2005
2.068
2.081
2.040
2.045
18,924,766
-0.02(-1.17%)
Jul 05, 2005
2.036
2.106
2.022
2.069
23,573,916
+0.03(+1.34%)
Jul 01, 2005
2.028
2.056
2.017
2.042
18,069,250
+0.00(+0.04%)
Jun 30, 2005
2.044
2.061
2.038
2.041
16,678,718
-0.01(-0.59%)
Jun 29, 2005
2.068
2.080
2.051
2.053
13,981,930
-0.01(-0.55%)
Jun 28, 2005
2.085
2.085
2.052
2.065
13,183,874
-0.01(-0.45%)
Jun 27, 2005
1.991
2.086
1.972
2.074
34,357,240
+0.09(+4.52%)
Jun 24, 2005
2.013
2.024
1.976
1.985
20,448,094
-0.03(-1.32%)
Jun 23, 2005
2.040
2.066
2.011
2.011
14,974,072
-0.03(-1.63%)
Jun 22, 2005
2.032
2.048
2.016
2.044
18,744,724
+0.01(+0.69%)
Jun 21, 2005
2.041
2.082
2.020
2.030
22,239,568
-0.01(-0.54%)
Jun 20, 2005
2.022
2.050
2.002
2.041
21,875,654
+0.04(+1.94%)
Jun 17, 2005
1.960
2.008
1.960
2.003
24,606,920
+0.06(+3.04%)
Jun 16, 2005
1.899
1.947
1.895
1.943
19,801,988
+0.05(+2.63%)
Jun 15, 2005
1.888
1.906
1.876
1.894
22,526,868
+0.01(+0.33%)
Jun 14, 2005
1.870
1.905
1.853
1.887
35,761,816
+0.03(+1.71%)
Jun 13, 2005
1.860
1.865
1.844
1.856
8,209,116
+0.01(+0.30%)
Jun 10, 2005
1.836
1.860
1.834
1.850
9,816,719
+0.03(+1.39%)
Jun 09, 2005
1.792
1.831
1.787
1.825
22,369,810
+0.01(+0.43%)
Jun 08, 2005
1.822
1.858
1.817
1.817
15,091,546
+0.00(+0.24%)
Jun 07, 2005
1.833
1.850
1.807
1.813
18,872,412
-0.05(-2.59%)
Jun 06, 2005
1.856
1.871
1.823
1.861
19,725,374
-0.03(-1.70%)
Jun 03, 2005
1.911
1.915
1.874
1.893
11,162,560
-0.01(-0.60%)
Jun 02, 2005
1.878
1.910
1.875
1.904
18,880,074
+0.03(+1.63%)
Jun 01, 2005
1.838
1.885
1.829
1.874
14,948,534
+0.03(+1.37%)
May 31, 2005
1.862
1.862
1.833
1.848
12,788,039
-0.00(-0.23%)
May 27, 2005
1.831
1.859
1.829
1.853
18,237,800
+0.01(+0.70%)
May 26, 2005
1.824
1.842
1.821
1.840
10,341,520
+0.03(+1.38%)
May 25, 2005
1.792
1.817
1.784
1.815
15,887,048
+0.03(+1.58%)
May 24, 2005
1.760
1.790
1.752
1.786
12,092,135
+0.02(+1.15%)
May 23, 2005
1.748
1.781
1.748
1.766
18,255,676
-0.02(-1.10%)
May 20, 2005
1.779
1.790
1.770
1.786
7,276,988
+0.01(+0.37%)
May 19, 2005
1.752
1.780
1.737
1.779
14,993,226
+0.04(+2.09%)
May 18, 2005
1.723
1.760
1.723
1.743
17,820,256
+0.03(+1.71%)
May 17, 2005
1.656
1.742
1.654
1.713
19,238,880
+0.04(+2.51%)
May 16, 2005
1.656
1.681
1.641
1.671
20,264,222
+0.02(+0.95%)
May 13, 2005
1.699
1.708
1.634
1.656
22,023,774
-0.04(-2.58%)
May 12, 2005
1.766
1.774
1.696
1.699
19,462,336
-0.07(-3.77%)
May 11, 2005
1.746
1.768
1.729
1.766
11,859,741
+0.02(+0.92%)
May 10, 2005
1.797
1.797
1.739
1.750
14,735,294
-0.05(-2.81%)
May 09, 2005
1.788
1.805
1.772
1.800
10,567,530
+0.02(+1.23%)
May 06, 2005
1.799
1.801
1.779
1.779
19,343,584
+0.03(+1.68%)
May 05, 2005
1.723
1.750
1.716
1.749
16,291,821
+0.03(+1.85%)
May 04, 2005
1.677
1.723
1.677
1.717
18,859,644
+0.04(+2.64%)
May 03, 2005
1.676
1.680
1.657
1.673
12,048,720
-0.00(-0.19%)
May 02, 2005
1.659
1.683
1.631
1.676
7,537,473
+0.03(+2.10%)
Apr 29, 2005
1.654
1.656
1.615
1.642
9,382,577
+0.02(+1.26%)
Apr 28, 2005
1.654
1.655
1.617
1.622
14,376,488
-0.04(-2.52%)
Apr 27, 2005
1.717
1.717
1.663
1.663
12,845,499
-0.05(-3.15%)
Apr 26, 2005
1.694
1.724
1.694
1.717
11,853,357
+0.00(+0.25%)
Apr 25, 2005
1.670
1.724
1.669
1.713
14,769,770
+0.04(+2.63%)
Apr 22, 2005
1.721
1.721
1.661
1.669
11,680,977
-0.03(-1.84%)
Apr 21, 2005
1.694
1.701
1.650
1.701
12,090,858
+0.05(+2.79%)
Apr 20, 2005
1.674
1.688
1.653
1.654
16,695,318
-0.01(-0.80%)
Apr 19, 2005
1.633
1.670
1.633
1.668
14,479,916
+0.06(+3.88%)
Apr 18, 2005
1.576
1.613
1.573
1.605
18,748,554
-0.01(-0.32%)
Apr 15, 2005
1.644
1.662
1.607
1.611
27,400,752
-0.05(-3.16%)
Apr 14, 2005
1.701
1.708
1.648
1.663
17,466,558
-0.04(-2.30%)
Apr 13, 2005
1.735
1.741
1.700
1.702
13,942,346
-0.03(-1.67%)
Apr 12, 2005
1.734
1.737
1.691
1.731
17,161,382
-0.00(-0.16%)
Apr 11, 2005
1.743
1.748
1.727
1.734
9,482,174
-0.00(-0.16%)
Apr 08, 2005
1.757
1.757
1.726
1.737
11,543,073
-0.02(-1.00%)
Apr 07, 2005
1.748
1.770
1.724
1.754
15,151,560
+0.01(+0.52%)
Apr 06, 2005
1.746
1.762
1.735
1.745
14,104,511
+0.01(+0.75%)
Apr 05, 2005
1.774
1.786
1.726
1.732
19,155,882
-0.02(-0.87%)
Apr 04, 2005
1.756
1.793
1.741
1.748
23,504,964
-0.01(-0.40%)
Apr 01, 2005
1.744
1.770
1.732
1.755
29,024,954
+0.02(+1.43%)
Mar 31, 2005
1.713
1.739
1.702
1.730
20,331,896
+0.05(+2.77%)
Mar 30, 2005
1.647
1.696
1.634
1.683
26,616,742
+0.05(+3.17%)
Mar 29, 2005
1.678
1.683
1.624
1.632
22,253,614
-0.02(-1.12%)
Mar 28, 2005
1.668
1.668
1.650
1.650
15,242,219
-0.02(-1.17%)
Mar 24, 2005
1.668
1.696
1.656
1.670
18,301,644
+0.02(+1.02%)
Mar 23, 2005
1.666
1.677
1.649
1.653
26,278,366
-0.04(-2.40%)
Mar 22, 2005
1.748
1.760
1.676
1.694
22,547,298
-0.05(-2.96%)
Mar 21, 2005
1.735
1.750
1.732
1.745
16,774,485
-0.01(-0.45%)
Mar 18, 2005
1.780
1.783
1.740
1.753
21,270,410
-0.02(-0.95%)
Mar 17, 2005
1.705
1.775
1.699
1.770
28,869,174
+0.06(+3.72%)
Mar 16, 2005
1.674
1.723
1.665
1.706
28,101,764
+0.01(+0.48%)
Mar 15, 2005
1.740
1.740
1.692
1.698
32,040,964
-0.04(-2.43%)
Mar 14, 2005
1.762
1.771
1.732
1.741
31,089,682
-0.03(-1.96%)
Mar 11, 2005
1.807
1.837
1.763
1.775
21,243,596
-0.02(-1.11%)
Mar 10, 2005
1.848
1.848
1.778
1.795
23,204,896
-0.04(-2.43%)
Mar 09, 2005
1.885
1.908
1.838
1.840
20,388,080
-0.06(-2.99%)
Mar 08, 2005
1.913
1.918
1.893
1.897
30,628,726
-0.03(-1.54%)
Mar 07, 2005
1.942
1.958
1.917
1.927
24,603,088
-0.01(-0.71%)
Mar 04, 2005
1.919
1.956
1.911
1.940
22,844,814
+0.06(+3.23%)
Mar 03, 2005
1.899
1.912
1.872
1.880
30,489,546
+0.01(+0.67%)
Mar 02, 2005
1.786
1.873
1.786
1.867
29,332,684
+0.05(+2.56%)
Mar 01, 2005
1.878
1.886
1.815
1.820
37,343,884
-0.09(-4.73%)
Feb 28, 2005
1.951
1.966
1.882
1.911
36,444,952
-0.04(-2.03%)
Feb 25, 2005
1.909
1.952
1.896
1.950
44,627,256
+0.06(+3.32%)
Feb 24, 2005
1.883
1.890
1.868
1.888
35,365,984
+0.04(+2.25%)
Feb 23, 2005
1.848
1.855
1.824
1.846
34,995,684
+0.03(+1.73%)
Feb 22, 2005
1.821
1.847
1.802
1.815
55,256,076
+0.05(+2.54%)
Feb 18, 2005
1.762
1.777
1.758
1.770
37,624,800
+0.01(+0.78%)
Feb 17, 2005
1.772
1.793
1.752
1.756
22,437,486
-0.01(-0.51%)
Feb 16, 2005
1.731
1.766
1.721
1.765
23,918,676
+0.03(+1.85%)
Feb 15, 2005
1.733
1.750
1.724
1.733
26,864,458
-0.02(-0.87%)
Feb 14, 2005
1.749
1.772
1.748
1.748
12,728,025
+0.00(+0.22%)
Feb 11, 2005
1.750
1.772
1.732
1.744
37,128,088
-0.01(-0.67%)
Feb 10, 2005
1.760
1.761
1.737
1.756
35,760,540
-0.00(-0.11%)
Feb 09, 2005
1.766
1.819
1.758
1.758
69,695,128
-0.01(-0.55%)
Feb 08, 2005
1.725
1.769
1.723
1.768
39,432,872
+0.05(+3.15%)
Feb 07, 2005
1.670
1.720
1.666
1.714
29,868,978
+0.05(+2.89%)
Feb 04, 2005
1.660
1.696
1.654
1.666
38,872,320
+0.01(+0.35%)
Feb 03, 2005
1.615
1.661
1.610
1.660
25,080,646
+0.04(+2.54%)
Feb 02, 2005
1.613
1.628
1.609
1.619
8,372,558
+0.01(+0.58%)
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.