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
Compania Cervecerias Unidas S.A. ADR
(NY:
CCU
)
12.54
-0.09 (-0.71%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 5, 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 30, 2009
6.850
6.850
6.382
6.382
0
-0.49(-7.10%)
Jan 29, 2009
6.788
6.912
6.682
6.870
85,992
+0.03(+0.45%)
Jan 28, 2009
6.968
6.968
6.786
6.839
64,594
-0.05(-0.71%)
Jan 27, 2009
6.812
6.939
6.757
6.888
71,931
+0.06(+0.94%)
Jan 26, 2009
6.748
6.872
6.706
6.823
183,956
+0.13(+1.95%)
Jan 23, 2009
6.254
6.797
6.232
6.693
380,317
+0.36(+5.64%)
Jan 22, 2009
6.117
6.387
6.117
6.335
297,975
+0.23(+3.73%)
Jan 21, 2009
6.225
6.225
6.026
6.108
186,510
-0.14(-2.27%)
Jan 20, 2009
6.170
6.249
5.853
6.249
130,773
-0.10(-1.54%)
Jan 16, 2009
6.085
6.347
6.085
6.347
61,372
+0.29(+4.87%)
Jan 15, 2009
6.048
6.088
6.008
6.052
47,429
-0.03(-0.55%)
Jan 14, 2009
6.161
6.212
6.032
6.085
197,515
-0.13(-2.10%)
Jan 13, 2009
6.097
6.227
6.021
6.216
68,800
+0.13(+2.15%)
Jan 12, 2009
6.249
6.347
6.066
6.085
99,164
-0.12(-1.93%)
Jan 09, 2009
6.161
6.205
6.130
6.205
45,011
+0.00(+0.00%)
Jan 08, 2009
6.181
6.230
6.114
6.205
43,783
-0.06(-0.99%)
Jan 07, 2009
6.272
6.336
6.063
6.267
260,987
-0.33(-4.94%)
Jan 06, 2009
6.272
6.593
6.252
6.593
71,403
+0.29(+4.61%)
Jan 05, 2009
6.230
6.303
6.150
6.303
200,543
+0.12(+1.90%)
Jan 02, 2009
5.888
6.305
5.888
6.185
0
+0.37(+6.28%)
Jan 01, 2009
5.968
5.968
5.620
5.820
0
+0.00(+0.00%)
Dec 31, 2008
5.968
5.968
5.620
5.820
71,552
-0.09(-1.57%)
Dec 30, 2008
6.117
6.117
5.913
5.913
49,072
-0.22(-3.61%)
Dec 29, 2008
6.223
6.272
6.134
6.134
96,027
-0.08(-1.32%)
Dec 26, 2008
6.400
6.400
6.125
6.216
67,446
-0.14(-2.26%)
Dec 24, 2008
6.050
6.449
5.919
6.360
67,311
+0.29(+4.86%)
Dec 23, 2008
5.764
6.066
5.764
6.066
79,255
+0.31(+5.31%)
Dec 22, 2008
5.753
5.827
5.689
5.760
68,967
+0.02(+0.35%)
Dec 19, 2008
6.061
6.061
5.529
5.740
136,467
-0.35(-5.78%)
Dec 18, 2008
5.833
6.092
5.651
6.092
161,389
+0.31(+5.33%)
Dec 17, 2008
5.811
5.879
5.713
5.784
74,603
-0.04(-0.68%)
Dec 16, 2008
5.620
5.824
5.560
5.824
52,488
+0.19(+3.37%)
Dec 15, 2008
5.505
5.634
5.443
5.634
84,765
+0.26(+4.84%)
Dec 12, 2008
5.152
5.410
5.152
5.374
202,642
+0.15(+2.80%)
Dec 11, 2008
5.290
5.392
5.223
5.228
205,232
-0.02(-0.34%)
Dec 10, 2008
5.356
5.356
5.210
5.246
81,042
-0.15(-2.79%)
Dec 09, 2008
5.323
5.476
5.241
5.396
298,823
+0.26(+5.14%)
Dec 08, 2008
5.441
5.441
5.097
5.133
124,406
-0.24(-4.46%)
Dec 05, 2008
5.312
5.520
5.254
5.372
0
-0.03(-0.49%)
Dec 04, 2008
5.288
5.494
5.288
5.398
160,879
+0.05(+0.87%)
Dec 03, 2008
5.164
5.456
4.995
5.352
490,179
-0.02(-0.45%)
Dec 02, 2008
5.806
5.828
5.374
5.376
97,521
-0.53(-8.90%)
Dec 01, 2008
6.128
6.130
5.786
5.902
247,088
-0.40(-6.33%)
Nov 28, 2008
6.409
6.409
6.110
6.300
59,215
-0.17(-2.67%)
Nov 26, 2008
6.066
6.476
6.012
6.473
112,272
+0.34(+5.53%)
Nov 25, 2008
6.276
6.276
6.134
6.134
78,519
-0.09(-1.49%)
Nov 24, 2008
6.072
6.280
6.028
6.227
143,263
+0.23(+3.88%)
Nov 21, 2008
5.831
5.995
5.691
5.995
144,671
+0.20(+3.40%)
Nov 20, 2008
6.094
6.094
5.784
5.797
56,124
-0.34(-5.56%)
Nov 19, 2008
6.205
6.216
6.090
6.139
66,219
-0.11(-1.81%)
Nov 18, 2008
6.531
6.571
6.099
6.252
187,687
-0.38(-5.68%)
Nov 17, 2008
6.345
6.775
6.316
6.628
105,273
+0.23(+3.67%)
Nov 14, 2008
6.471
6.558
6.382
6.394
0
-0.30(-4.50%)
Nov 13, 2008
6.221
6.726
6.216
6.695
124,943
+0.47(+7.62%)
Nov 12, 2008
6.205
6.247
6.150
6.221
158,732
-0.07(-1.06%)
Nov 11, 2008
6.343
6.427
6.185
6.287
118,820
-0.24(-3.70%)
Nov 10, 2008
6.526
6.722
6.526
6.529
41,843
+0.13(+2.08%)
Nov 07, 2008
6.258
6.580
6.207
6.396
83,127
+0.16(+2.60%)
Nov 06, 2008
6.425
6.451
6.234
6.234
104,335
-0.23(-3.50%)
Nov 05, 2008
6.467
6.524
6.349
6.460
106,433
+0.10(+1.53%)
Nov 04, 2008
6.196
6.500
6.181
6.362
205,426
+0.38(+6.37%)
Nov 03, 2008
5.897
6.070
5.897
5.981
234,549
+0.06(+0.97%)
Oct 31, 2008
5.882
6.119
5.882
5.924
82,851
-0.16(-2.59%)
Oct 30, 2008
5.882
6.170
5.707
6.081
180,621
+0.18(+3.04%)
Oct 29, 2008
5.822
5.975
5.664
5.902
181,235
+0.11(+1.91%)
Oct 28, 2008
5.582
5.791
5.445
5.791
109,447
+0.44(+8.29%)
Oct 27, 2008
5.210
5.383
5.164
5.348
119,442
+0.07(+1.34%)
Oct 24, 2008
5.498
5.935
5.277
5.277
308,263
-0.65(-10.92%)
Oct 23, 2008
5.547
5.924
5.401
5.924
308,141
+0.33(+5.82%)
Oct 22, 2008
5.941
5.972
5.591
5.598
123,585
-0.43(-7.06%)
Oct 21, 2008
6.336
6.371
6.023
6.023
100,973
-0.39(-6.08%)
Oct 20, 2008
6.438
6.438
6.365
6.413
63,520
+0.12(+1.94%)
Oct 17, 2008
5.961
6.312
5.961
6.292
0
+0.26(+4.26%)
Oct 16, 2008
5.913
6.110
5.837
6.035
207,380
-0.03(-0.44%)
Oct 15, 2008
6.172
6.172
5.828
6.061
342,376
-0.19(-3.08%)
Oct 14, 2008
6.518
6.522
6.132
6.254
405,261
-0.12(-1.88%)
Oct 13, 2008
5.921
6.389
5.826
6.374
465,149
+0.72(+12.78%)
Oct 10, 2008
5.589
5.720
5.261
5.651
2,677,840
-0.17(-2.86%)
Oct 09, 2008
5.853
6.099
5.817
5.817
492,765
+0.00(+0.00%)
Oct 08, 2008
6.192
6.238
5.656
5.817
185,977
-0.57(-8.95%)
Oct 07, 2008
6.243
6.542
6.243
6.389
189,479
+0.14(+2.31%)
Oct 06, 2008
6.755
6.755
5.853
6.245
321,755
-0.66(-9.62%)
Oct 03, 2008
6.943
7.069
6.852
6.910
0
-0.04(-0.57%)
Oct 02, 2008
7.109
7.116
6.899
6.950
1,088,715
-0.14(-2.00%)
Oct 01, 2008
7.058
7.353
6.999
7.092
256,682
-0.02(-0.34%)
Sep 30, 2008
6.540
7.165
6.522
7.116
174,935
+0.70(+10.84%)
Sep 29, 2008
7.025
7.025
6.272
6.420
81,313
-0.67(-9.47%)
Sep 26, 2008
7.018
7.112
6.894
7.092
0
-0.05(-0.74%)
Sep 25, 2008
7.105
7.369
7.021
7.145
317,752
+0.13(+1.90%)
Sep 24, 2008
7.092
7.114
6.981
7.012
83,041
-0.07(-0.97%)
Sep 23, 2008
6.888
7.114
6.868
7.081
150,388
+0.08(+1.17%)
Sep 22, 2008
7.182
7.189
6.999
6.999
120,394
-0.18(-2.56%)
Sep 19, 2008
6.979
7.313
6.979
7.182
0
+0.41(+6.02%)
Sep 18, 2008
6.870
6.994
6.622
6.775
329,444
-0.18(-2.52%)
Sep 17, 2008
7.176
7.335
6.892
6.950
503,423
-0.33(-4.48%)
Sep 16, 2008
7.380
7.380
7.191
7.276
451,089
-0.17(-2.23%)
Sep 15, 2008
7.484
7.670
7.380
7.442
119,510
-0.30(-3.92%)
Sep 12, 2008
7.688
7.812
7.570
7.745
0
+0.01(+0.11%)
Sep 11, 2008
7.455
7.801
7.455
7.736
1,102,947
+0.27(+3.59%)
Sep 10, 2008
7.546
7.546
7.338
7.468
286,166
-0.08(-1.00%)
Sep 09, 2008
7.295
7.544
7.242
7.544
243,081
+0.22(+3.00%)
Sep 08, 2008
7.812
7.821
7.324
7.324
453,647
-0.42(-5.44%)
Sep 05, 2008
7.592
7.745
7.530
7.745
0
+0.07(+0.89%)
Sep 04, 2008
7.677
7.717
7.659
7.677
204,862
-0.02(-0.26%)
Sep 03, 2008
7.701
7.790
7.668
7.697
153,872
-0.07(-0.91%)
Sep 02, 2008
7.349
7.929
7.349
7.768
765,516
+0.10(+1.33%)
Aug 29, 2008
7.768
7.887
7.641
7.666
0
-0.12(-1.57%)
Aug 28, 2008
7.617
7.790
7.584
7.787
189,068
+0.18(+2.36%)
Aug 27, 2008
7.745
7.763
7.561
7.608
125,421
-0.07(-0.95%)
Aug 26, 2008
7.628
7.721
7.595
7.681
521,992
-0.01(-0.14%)
Aug 25, 2008
7.701
7.779
7.632
7.692
443,048
+0.01(+0.17%)
Aug 22, 2008
7.623
7.679
7.581
7.679
0
+0.07(+0.93%)
Aug 21, 2008
7.488
7.703
7.400
7.608
141,575
+0.08(+1.12%)
Aug 20, 2008
7.471
7.606
7.364
7.524
103,563
+0.09(+1.19%)
Aug 19, 2008
7.683
7.683
7.424
7.435
68,610
-0.27(-3.48%)
Aug 18, 2008
7.845
7.845
7.646
7.703
122,402
-0.16(-2.08%)
Aug 15, 2008
7.690
8.014
7.666
7.867
0
+0.19(+2.45%)
Aug 14, 2008
7.499
7.712
7.457
7.679
67,586
+0.15(+1.94%)
Aug 13, 2008
7.413
7.535
7.373
7.533
132,113
-0.10(-1.31%)
Aug 12, 2008
7.592
7.632
7.417
7.632
130,570
+0.00(+0.03%)
Aug 11, 2008
7.728
7.776
7.588
7.630
236,999
-0.14(-1.80%)
Aug 08, 2008
7.584
7.949
7.566
7.770
267,602
+0.25(+3.33%)
Aug 07, 2008
7.269
7.577
7.269
7.519
177,250
+0.22(+3.01%)
Aug 06, 2008
7.178
7.311
7.116
7.300
98,600
+0.15(+2.04%)
Aug 05, 2008
7.047
7.187
7.047
7.154
121,189
+0.09(+1.25%)
Aug 04, 2008
7.123
7.123
7.001
7.065
50,353
-0.01(-0.13%)
Aug 01, 2008
7.180
7.180
7.027
7.074
148,962
+0.00(+0.06%)
Jul 31, 2008
7.096
7.271
7.027
7.069
458,218
-0.06(-0.87%)
Jul 30, 2008
7.572
7.572
7.087
7.131
110,869
-0.33(-4.48%)
Jul 29, 2008
7.466
7.466
7.247
7.466
151,033
+0.17(+2.28%)
Jul 28, 2008
7.307
7.373
7.249
7.300
145,889
-0.00(-0.03%)
Jul 25, 2008
7.207
7.360
7.202
7.302
172,016
+0.14(+1.95%)
Jul 24, 2008
7.196
7.231
7.109
7.163
234,589
+0.00(+0.00%)
Jul 23, 2008
6.936
7.165
6.936
7.163
126,549
+0.18(+2.51%)
Jul 22, 2008
6.981
7.045
6.917
6.987
111,884
-0.02(-0.28%)
Jul 21, 2008
6.996
7.096
6.936
7.007
315,451
-0.04(-0.60%)
Jul 18, 2008
6.657
7.182
6.657
7.049
411,217
+0.35(+5.16%)
Jul 17, 2008
6.526
6.704
6.526
6.704
211,423
+0.15(+2.27%)
Jul 16, 2008
6.327
6.595
6.327
6.555
199,045
+0.18(+2.85%)
Jul 15, 2008
6.425
6.427
6.336
6.374
201,355
-0.08(-1.27%)
Jul 14, 2008
6.471
6.471
6.376
6.456
208,178
+0.04(+0.69%)
Jul 11, 2008
6.573
6.573
6.407
6.411
163,573
-0.19(-2.82%)
Jul 10, 2008
6.540
6.608
6.460
6.597
153,899
+0.06(+0.98%)
Jul 09, 2008
6.442
6.562
6.176
6.533
140,709
+0.14(+2.22%)
Jul 08, 2008
6.418
6.433
6.376
6.391
33,725
+0.00(+0.00%)
Jul 07, 2008
6.351
6.538
6.351
6.391
52,041
+0.01(+0.17%)
Jul 04, 2008
6.314
6.418
6.247
6.380
171,470
+0.00(+0.00%)
Jul 03, 2008
6.314
6.418
6.247
6.380
171,470
+0.07(+1.12%)
Jul 02, 2008
6.409
6.511
6.309
6.309
225,758
-0.07(-1.04%)
Jul 01, 2008
6.425
6.526
6.347
6.376
302,523
-0.09(-1.34%)
Jun 30, 2008
6.476
6.615
6.442
6.462
188,703
-0.05(-0.78%)
Jun 27, 2008
6.637
6.657
6.471
6.513
322,919
-0.09(-1.38%)
Jun 26, 2008
6.870
6.888
6.604
6.604
309,477
-0.29(-4.24%)
Jun 25, 2008
6.768
6.959
6.744
6.897
227,108
+0.14(+2.00%)
Jun 24, 2008
6.690
6.815
6.549
6.761
175,608
+0.04(+0.64%)
Jun 23, 2008
7.003
7.003
6.688
6.718
370,646
-0.30(-4.34%)
Jun 20, 2008
7.123
7.158
6.917
7.023
136,291
-0.24(-3.27%)
Jun 19, 2008
7.207
7.260
7.092
7.260
45,575
+0.04(+0.55%)
Jun 18, 2008
7.331
7.333
7.180
7.220
51,211
-0.09(-1.18%)
Jun 17, 2008
7.389
7.389
7.271
7.307
108,026
-0.05(-0.66%)
Jun 16, 2008
7.298
7.526
7.298
7.355
58,092
-0.05(-0.69%)
Jun 13, 2008
7.488
7.502
7.342
7.406
45,349
+0.02(+0.27%)
Jun 12, 2008
7.377
7.484
7.289
7.386
291,978
+0.01(+0.18%)
Jun 11, 2008
7.502
7.535
7.342
7.373
172,946
-0.09(-1.25%)
Jun 10, 2008
7.453
7.588
7.400
7.466
155,875
-0.12(-1.52%)
Jun 09, 2008
7.710
7.710
7.471
7.581
305,352
-0.02(-0.23%)
Jun 06, 2008
7.705
7.705
7.539
7.599
89,985
-0.10(-1.30%)
Jun 05, 2008
7.770
7.770
7.526
7.699
182,074
+0.08(+0.99%)
Jun 04, 2008
7.810
7.810
7.535
7.623
115,404
-0.23(-2.93%)
Jun 03, 2008
7.956
7.956
7.688
7.854
74,639
+0.01(+0.11%)
Jun 02, 2008
7.814
7.963
7.785
7.845
128,296
-0.03(-0.39%)
May 30, 2008
8.122
8.182
7.856
7.876
292,307
-0.10(-1.22%)
May 29, 2008
7.790
8.002
7.790
7.974
112,177
+0.19(+2.45%)
May 28, 2008
7.807
7.812
7.701
7.783
354,894
+0.04(+0.52%)
May 27, 2008
7.723
7.748
7.679
7.743
64,184
+0.24(+3.16%)
May 26, 2008
7.541
7.606
7.486
7.506
0
+0.00(+0.00%)
May 23, 2008
7.541
7.606
7.486
7.506
80,419
-0.03(-0.38%)
May 22, 2008
7.610
7.641
7.478
7.535
194,641
-0.08(-0.99%)
May 21, 2008
7.703
7.721
7.599
7.610
86,330
-0.02(-0.20%)
May 20, 2008
7.765
7.765
7.541
7.626
102,891
-0.13(-1.63%)
May 19, 2008
7.754
7.825
7.721
7.752
141,251
+0.08(+1.01%)
May 16, 2008
7.794
7.816
7.650
7.674
210,493
-0.00(-0.06%)
May 15, 2008
7.754
7.801
7.646
7.679
158,339
-0.12(-1.59%)
May 14, 2008
7.701
7.814
7.686
7.803
171,132
+0.08(+1.03%)
May 13, 2008
7.601
7.823
7.595
7.723
706,476
+0.15(+1.93%)
May 12, 2008
7.377
7.646
7.377
7.577
169,733
-0.02(-0.29%)
May 09, 2008
7.821
7.821
7.546
7.599
217,496
-0.07(-0.95%)
May 08, 2008
7.599
7.710
7.579
7.672
283,571
+0.03(+0.35%)
May 07, 2008
7.807
7.867
7.615
7.646
158,903
-0.22(-2.79%)
May 06, 2008
7.876
7.909
7.770
7.865
152,960
+0.02(+0.20%)
May 05, 2008
7.927
7.956
7.801
7.850
168,645
-0.14(-1.69%)
May 02, 2008
8.224
8.224
7.907
7.985
126,991
-0.10(-1.26%)
May 01, 2008
8.036
8.118
8.000
8.087
83,979
+0.01(+0.08%)
Apr 30, 2008
8.033
8.089
7.967
8.080
119,812
+0.09(+1.08%)
Apr 29, 2008
8.146
8.149
7.938
7.994
108,978
-0.12(-1.42%)
Apr 28, 2008
8.193
8.193
7.994
8.109
154,729
-0.02(-0.27%)
Apr 25, 2008
8.315
8.432
8.056
8.131
251,267
-0.08(-0.97%)
Apr 24, 2008
8.494
8.494
8.175
8.211
134,838
-0.26(-3.11%)
Apr 23, 2008
8.463
8.537
8.428
8.474
106,943
+0.03(+0.37%)
Apr 22, 2008
8.206
8.443
8.184
8.443
161,462
+0.21(+2.50%)
Apr 21, 2008
8.277
8.282
8.104
8.237
164,589
-0.05(-0.56%)
Apr 18, 2008
8.643
8.643
8.262
8.284
225,528
-0.26(-3.03%)
Apr 17, 2008
8.669
8.669
8.479
8.543
141,057
-0.03(-0.34%)
Apr 16, 2008
8.774
8.778
8.572
8.572
84,381
-0.15(-1.68%)
Apr 15, 2008
8.780
8.829
8.616
8.718
220,289
+0.08(+0.87%)
Apr 14, 2008
8.523
8.674
8.412
8.643
145,298
+0.25(+2.98%)
Apr 11, 2008
8.643
8.643
8.335
8.392
111,455
-0.29(-3.32%)
Apr 10, 2008
8.714
8.845
8.621
8.681
324,891
+0.05(+0.54%)
Apr 09, 2008
8.561
8.650
8.426
8.634
97,918
+0.07(+0.85%)
Apr 08, 2008
8.330
8.614
8.271
8.561
97,918
+0.14(+1.71%)
Apr 07, 2008
8.601
8.601
8.228
8.417
178,239
-0.04(-0.52%)
Apr 04, 2008
8.521
8.561
8.384
8.461
115,968
+0.04(+0.47%)
Apr 03, 2008
8.240
8.421
8.135
8.421
76,259
+0.27(+3.29%)
Apr 02, 2008
8.202
8.291
8.020
8.153
73,966
+0.04(+0.46%)
Apr 01, 2008
7.896
8.191
7.763
8.115
108,297
+0.28(+3.62%)
Mar 31, 2008
7.827
7.954
7.743
7.832
122,736
+0.06(+0.71%)
Mar 28, 2008
7.963
8.007
7.776
7.776
80,320
-0.20(-2.53%)
Mar 27, 2008
7.752
8.000
7.637
7.978
120,931
+0.25(+3.21%)
Mar 26, 2008
7.756
7.812
7.621
7.730
187,263
+0.06(+0.78%)
Mar 25, 2008
7.604
7.705
7.599
7.670
85,284
+0.10(+1.38%)
Mar 24, 2008
7.978
7.978
7.517
7.566
202,172
-0.02(-0.32%)
Mar 21, 2008
7.792
7.863
7.510
7.590
130,859
+0.00(+0.00%)
Mar 20, 2008
7.792
7.863
7.510
7.590
130,859
-0.26(-3.28%)
Mar 19, 2008
7.980
8.217
7.825
7.847
74,003
-0.09(-1.14%)
Mar 18, 2008
7.978
8.051
7.898
7.938
120,029
+0.01(+0.11%)
Mar 17, 2008
7.650
7.929
7.579
7.929
67,234
+0.17(+2.23%)
Mar 14, 2008
8.111
8.189
7.732
7.756
149,811
-0.28(-3.53%)
Mar 13, 2008
7.960
8.135
7.756
8.040
120,480
+0.18(+2.25%)
Mar 12, 2008
7.670
8.040
7.612
7.863
191,776
+0.07(+0.91%)
Mar 11, 2008
7.592
7.836
7.592
7.792
153,425
+0.32(+4.33%)
Mar 10, 2008
7.712
7.712
7.395
7.468
203,508
-0.10(-1.38%)
Mar 07, 2008
7.278
7.699
7.269
7.572
417,395
+0.29(+3.99%)
Mar 06, 2008
7.783
7.885
7.282
7.282
235,997
-0.46(-5.98%)
Mar 05, 2008
7.499
7.750
7.490
7.745
316,769
+0.28(+3.74%)
Mar 04, 2008
7.528
7.528
7.369
7.466
325,342
-0.06(-0.82%)
Mar 03, 2008
7.397
7.586
7.327
7.528
288,792
+0.17(+2.26%)
Feb 29, 2008
7.699
7.705
7.358
7.362
377,550
-0.39(-5.09%)
Feb 28, 2008
7.719
7.787
7.615
7.756
286,987
+0.08(+1.01%)
Feb 27, 2008
7.701
7.719
7.528
7.679
89,345
+0.02(+0.26%)
Feb 26, 2008
7.528
7.705
7.375
7.659
97,467
+0.20(+2.70%)
Feb 25, 2008
7.495
7.628
7.355
7.457
129,956
+0.04(+0.57%)
Feb 22, 2008
7.444
7.526
7.371
7.415
131,084
+0.10(+1.33%)
Feb 21, 2008
7.502
7.537
7.318
7.318
131,761
-0.18(-2.45%)
Feb 20, 2008
7.375
7.502
7.311
7.502
112,809
-0.00(-0.03%)
Feb 19, 2008
7.502
7.579
7.459
7.504
57,984
+0.11(+1.50%)
Feb 18, 2008
7.413
7.455
7.351
7.393
0
+0.00(+0.00%)
Feb 15, 2008
7.413
7.455
7.351
7.393
171,470
-0.02(-0.21%)
Feb 14, 2008
7.435
7.683
7.371
7.409
214,789
-0.03(-0.42%)
Feb 13, 2008
7.227
7.506
7.227
7.440
126,346
+0.18(+2.47%)
Feb 12, 2008
7.535
7.535
7.205
7.260
578,938
+0.04(+0.61%)
Feb 11, 2008
7.089
7.216
6.932
7.216
438,152
+0.13(+1.88%)
Feb 08, 2008
6.961
7.182
6.961
7.083
83,479
-0.00(-0.06%)
Feb 07, 2008
7.103
7.198
7.021
7.087
119,117
-0.23(-3.21%)
Feb 06, 2008
7.240
7.322
7.134
7.322
101,528
+0.14(+1.91%)
Feb 05, 2008
7.579
7.579
7.185
7.185
180,946
-0.35(-4.65%)
Feb 04, 2008
7.395
7.646
7.287
7.535
208,273
-0.01(-0.12%)
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.