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
Fuel Tech Inc
(NQ:
FTEK
)
1.045
-0.005 (-0.48%)
Streaming Delayed Price
Updated: 3:57 PM EDT, Jun 14, 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
9.360
9.360
9.210
9.300
73,698
+0.05(+0.54%)
Jan 30, 2006
9.320
9.450
9.113
9.250
147,954
+0.05(+0.54%)
Jan 27, 2006
9.250
9.400
9.000
9.200
61,038
-0.01(-0.11%)
Jan 26, 2006
9.400
9.400
9.100
9.210
68,212
-0.09(-0.97%)
Jan 25, 2006
9.390
9.450
9.270
9.300
101,732
-0.04(-0.43%)
Jan 24, 2006
9.350
9.450
9.290
9.340
78,815
+0.10(+1.08%)
Jan 23, 2006
9.440
9.450
9.100
9.240
104,114
+0.19(+2.10%)
Jan 20, 2006
8.760
9.290
8.760
9.050
454,275
+0.27(+3.08%)
Jan 19, 2006
9.250
9.250
8.660
8.780
354,604
-0.20(-2.23%)
Jan 18, 2006
9.050
9.136
8.910
8.980
53,464
+0.08(+0.90%)
Jan 17, 2006
8.720
9.070
8.720
8.900
99,713
+0.36(+4.22%)
Jan 13, 2006
8.560
8.590
8.410
8.540
18,690
+0.22(+2.64%)
Jan 12, 2006
8.250
8.430
8.110
8.320
42,000
+0.02(+0.24%)
Jan 11, 2006
8.800
8.800
8.130
8.300
173,786
-0.38(-4.38%)
Jan 10, 2006
8.670
8.900
8.560
8.680
27,396
+0.01(+0.12%)
Jan 09, 2006
8.700
9.070
8.670
8.670
41,219
+0.03(+0.35%)
Jan 06, 2006
8.690
8.720
8.570
8.640
39,276
+0.08(+0.93%)
Jan 05, 2006
8.800
8.920
8.410
8.560
100,065
-0.15(-1.72%)
Jan 04, 2006
9.010
9.090
8.620
8.710
75,349
-0.25(-2.79%)
Jan 03, 2006
9.350
9.450
8.880
8.960
50,629
-0.11(-1.21%)
Dec 30, 2005
9.470
9.470
9.050
9.070
49,811
-0.29(-3.10%)
Dec 29, 2005
9.330
9.450
8.950
9.360
38,398
+0.15(+1.63%)
Dec 28, 2005
9.470
9.470
9.076
9.210
39,100
+0.06(+0.66%)
Dec 27, 2005
9.230
9.450
9.010
9.150
57,100
+0.06(+0.66%)
Dec 23, 2005
9.000
9.150
8.890
9.090
42,961
+0.23(+2.60%)
Dec 22, 2005
8.250
9.000
8.010
8.860
117,844
+0.71(+8.71%)
Dec 21, 2005
7.950
8.350
7.950
8.150
39,350
+0.22(+2.77%)
Dec 20, 2005
8.030
8.450
7.900
7.930
41,586
-0.11(-1.37%)
Dec 19, 2005
7.880
8.250
7.650
8.040
55,242
+0.08(+1.01%)
Dec 16, 2005
8.300
8.360
7.890
7.960
58,650
-0.24(-2.93%)
Dec 15, 2005
8.130
8.290
7.950
8.200
43,225
+0.11(+1.36%)
Dec 14, 2005
7.740
8.380
7.603
8.090
79,834
+0.50(+6.59%)
Dec 13, 2005
7.850
7.900
7.240
7.590
234,508
-0.11(-1.43%)
Dec 12, 2005
8.110
8.220
7.550
7.700
248,009
-0.45(-5.52%)
Dec 09, 2005
8.400
8.540
8.100
8.150
24,600
-0.29(-3.44%)
Dec 08, 2005
8.450
8.450
8.290
8.440
37,420
+0.17(+2.06%)
Dec 07, 2005
8.300
8.410
8.050
8.270
100,413
-0.18(-2.13%)
Dec 06, 2005
8.640
8.730
8.190
8.450
58,051
-0.28(-3.21%)
Dec 05, 2005
8.540
8.750
8.350
8.730
16,259
+0.23(+2.71%)
Dec 02, 2005
8.900
8.900
8.350
8.500
90,246
-0.23(-2.63%)
Dec 01, 2005
8.420
8.860
8.200
8.730
119,886
+0.39(+4.68%)
Nov 30, 2005
8.730
8.780
8.210
8.340
167,526
-0.54(-6.09%)
Nov 29, 2005
9.230
9.230
8.881
8.881
69,190
-0.17(-1.87%)
Nov 28, 2005
9.000
9.079
8.950
9.050
38,510
-0.01(-0.11%)
Nov 25, 2005
9.110
9.120
9.010
9.060
3,883
-0.07(-0.77%)
Nov 23, 2005
9.150
9.300
9.060
9.130
13,245
+0.06(+0.66%)
Nov 22, 2005
9.450
9.500
8.980
9.070
71,609
-0.43(-4.53%)
Nov 21, 2005
9.500
9.500
9.287
9.500
17,951
+0.00(+0.00%)
Nov 18, 2005
9.680
9.680
9.300
9.500
36,749
-0.08(-0.84%)
Nov 17, 2005
9.020
9.580
9.000
9.580
61,618
+0.62(+6.92%)
Nov 16, 2005
9.390
9.400
8.900
8.960
74,869
-0.41(-4.38%)
Nov 15, 2005
10.12
10.12
9.370
9.370
112,206
-0.51(-5.16%)
Nov 14, 2005
9.739
10.10
9.739
9.880
355,315
+0.30(+3.13%)
Nov 11, 2005
9.750
9.750
9.510
9.580
34,259
-0.17(-1.74%)
Nov 10, 2005
9.700
9.750
9.550
9.750
43,619
+0.05(+0.52%)
Nov 09, 2005
9.500
10.09
9.500
9.700
242,640
+0.18(+1.89%)
Nov 08, 2005
9.730
9.790
9.450
9.520
127,650
-0.19(-1.96%)
Nov 07, 2005
9.310
10.10
9.200
9.710
247,810
+0.71(+7.89%)
Nov 04, 2005
9.500
9.500
9.000
9.000
198,927
-0.30(-3.23%)
Nov 03, 2005
9.390
9.450
9.000
9.300
181,630
-0.18(-1.90%)
Nov 02, 2005
9.780
9.780
8.580
9.480
242,251
+0.14(+1.50%)
Nov 01, 2005
9.460
9.750
9.180
9.340
175,908
-0.04(-0.43%)
Oct 31, 2005
8.630
9.400
8.460
9.380
51,236
+0.85(+9.96%)
Oct 28, 2005
8.580
8.580
8.430
8.530
16,022
+0.10(+1.19%)
Oct 27, 2005
9.050
9.150
8.410
8.430
44,588
-0.59(-6.54%)
Oct 26, 2005
8.770
9.610
8.770
9.020
84,334
+0.02(+0.22%)
Oct 25, 2005
8.930
9.000
8.700
9.000
19,916
+0.21(+2.39%)
Oct 24, 2005
8.830
9.100
8.750
8.790
35,056
-0.21(-2.33%)
Oct 21, 2005
8.800
9.000
8.530
9.000
53,060
+0.38(+4.41%)
Oct 20, 2005
8.820
8.890
8.350
8.620
38,419
-0.30(-3.36%)
Oct 19, 2005
8.610
8.930
8.200
8.920
50,889
+0.38(+4.45%)
Oct 18, 2005
8.720
8.940
8.460
8.540
53,034
-0.01(-0.12%)
Oct 17, 2005
8.310
8.550
8.200
8.550
16,468
+0.24(+2.89%)
Oct 14, 2005
8.350
8.350
8.095
8.310
18,060
+0.16(+1.96%)
Oct 13, 2005
8.210
8.240
8.000
8.150
49,571
-0.10(-1.21%)
Oct 12, 2005
8.660
8.800
7.930
8.250
78,157
-0.41(-4.73%)
Oct 11, 2005
8.640
8.700
8.470
8.660
49,194
+0.25(+2.97%)
Oct 10, 2005
8.540
8.700
8.270
8.410
36,765
+0.16(+1.94%)
Oct 07, 2005
8.050
8.550
7.950
8.250
74,748
+0.25(+3.12%)
Oct 06, 2005
8.660
8.810
7.750
8.000
439,194
-0.91(-10.21%)
Oct 05, 2005
9.200
9.250
8.910
8.910
46,930
-0.34(-3.68%)
Oct 04, 2005
9.310
9.320
9.150
9.250
50,242
+0.01(+0.11%)
Oct 03, 2005
9.150
9.450
9.110
9.240
48,833
-0.01(-0.11%)
Sep 30, 2005
9.300
9.400
9.180
9.250
48,508
+0.08(+0.87%)
Sep 29, 2005
9.150
9.310
9.060
9.170
97,579
+0.04(+0.44%)
Sep 28, 2005
9.000
9.160
8.500
9.130
138,847
+0.16(+1.78%)
Sep 27, 2005
9.200
9.470
8.880
8.970
115,583
-0.22(-2.39%)
Sep 26, 2005
9.050
9.300
8.630
9.190
173,409
+0.21(+2.34%)
Sep 23, 2005
8.980
9.340
8.840
8.980
217,342
-0.03(-0.33%)
Sep 22, 2005
9.010
9.370
8.900
9.010
71,147
+0.09(+1.01%)
Sep 21, 2005
9.350
9.680
8.890
8.920
80,909
-0.43(-4.60%)
Sep 20, 2005
9.500
10.13
9.232
9.350
347,310
+0.15(+1.63%)
Sep 19, 2005
8.750
9.290
8.740
9.200
175,490
+0.50(+5.75%)
Sep 16, 2005
8.500
8.749
8.380
8.700
79,990
+0.25(+2.96%)
Sep 15, 2005
8.670
8.670
8.350
8.450
40,770
-0.17(-1.97%)
Sep 14, 2005
8.750
8.750
8.390
8.620
60,500
-0.01(-0.12%)
Sep 13, 2005
8.750
8.750
8.260
8.630
66,316
-0.09(-1.03%)
Sep 12, 2005
8.750
8.750
8.600
8.720
124,540
+0.21(+2.47%)
Sep 09, 2005
8.290
8.600
8.070
8.510
164,662
+0.21(+2.53%)
Sep 08, 2005
8.470
8.470
8.180
8.300
153,737
-0.11(-1.31%)
Sep 07, 2005
7.550
8.450
7.530
8.410
491,681
+1.20(+16.64%)
Sep 06, 2005
7.230
7.400
7.160
7.210
54,406
-0.04(-0.55%)
Sep 02, 2005
7.550
7.550
7.180
7.250
73,138
-0.23(-3.07%)
Sep 01, 2005
7.350
7.490
7.250
7.480
90,223
+0.23(+3.17%)
Aug 31, 2005
7.140
7.370
7.050
7.250
177,531
+0.20(+2.84%)
Aug 30, 2005
6.820
7.400
6.820
7.050
189,834
+0.10(+1.44%)
Aug 29, 2005
6.830
6.980
6.750
6.950
55,878
+0.11(+1.61%)
Aug 26, 2005
6.610
6.890
6.530
6.840
45,503
+0.24(+3.64%)
Aug 25, 2005
6.590
6.700
6.440
6.600
28,550
+0.06(+0.92%)
Aug 24, 2005
6.600
6.600
6.400
6.540
31,300
+0.08(+1.16%)
Aug 23, 2005
6.500
6.630
6.390
6.465
53,797
+0.06(+1.02%)
Aug 22, 2005
6.590
6.630
6.350
6.400
78,037
+0.00(+0.00%)
Aug 19, 2005
6.350
6.489
6.300
6.400
44,871
+0.15(+2.40%)
Aug 18, 2005
6.300
6.360
6.250
6.250
16,187
-0.01(-0.16%)
Aug 17, 2005
6.390
6.400
6.200
6.260
26,975
-0.01(-0.16%)
Aug 16, 2005
6.250
6.350
6.250
6.270
17,048
-0.02(-0.32%)
Aug 15, 2005
6.350
6.350
6.270
6.290
27,325
+0.00(+0.00%)
Aug 12, 2005
6.680
6.700
6.250
6.290
30,216
-0.23(-3.53%)
Aug 11, 2005
6.540
6.610
6.400
6.520
16,948
+0.16(+2.51%)
Aug 10, 2005
6.750
6.750
6.300
6.360
56,480
-0.27(-4.07%)
Aug 09, 2005
6.750
6.750
6.400
6.630
24,775
-0.11(-1.63%)
Aug 08, 2005
6.600
6.750
6.378
6.740
30,878
+0.24(+3.69%)
Aug 05, 2005
6.500
6.690
6.400
6.500
29,356
+0.16(+2.52%)
Aug 04, 2005
6.710
6.800
6.340
6.340
60,082
-0.37(-5.51%)
Aug 03, 2005
7.000
7.080
6.610
6.710
99,306
+0.34(+5.34%)
Aug 02, 2005
6.300
6.430
6.260
6.370
9,429
+0.06(+0.95%)
Aug 01, 2005
6.290
6.500
6.260
6.310
74,013
-0.51(-7.48%)
Jul 29, 2005
6.800
6.940
6.600
6.820
33,889
+0.12(+1.79%)
Jul 28, 2005
6.850
6.960
6.580
6.700
36,712
-0.15(-2.19%)
Jul 27, 2005
6.500
6.850
6.451
6.850
42,420
+0.37(+5.71%)
Jul 26, 2005
6.070
6.620
6.070
6.480
80,086
+0.56(+9.46%)
Jul 25, 2005
5.980
5.980
5.910
5.920
2,509
+0.02(+0.34%)
Jul 22, 2005
5.880
5.930
5.820
5.900
7,750
+0.10(+1.72%)
Jul 21, 2005
5.950
5.950
5.750
5.800
48,775
-0.19(-3.17%)
Jul 20, 2005
5.850
6.000
5.840
5.990
29,912
+0.09(+1.53%)
Jul 19, 2005
5.900
5.980
5.870
5.900
40,133
+0.05(+0.85%)
Jul 18, 2005
5.860
5.990
5.840
5.850
17,055
-0.06(-1.02%)
Jul 15, 2005
5.930
5.950
5.870
5.910
29,998
+0.03(+0.51%)
Jul 14, 2005
5.890
5.940
5.870
5.880
24,639
+0.01(+0.17%)
Jul 13, 2005
5.900
5.980
5.820
5.870
25,050
+0.00(+0.00%)
Jul 12, 2005
5.850
5.960
5.800
5.870
65,650
+0.05(+0.86%)
Jul 11, 2005
5.940
5.960
5.820
5.820
28,960
-0.04(-0.68%)
Jul 08, 2005
5.850
5.980
5.810
5.860
22,413
+0.02(+0.34%)
Jul 07, 2005
5.810
5.960
5.750
5.840
18,586
-0.06(-1.02%)
Jul 06, 2005
5.960
6.000
5.810
5.900
39,214
-0.11(-1.83%)
Jul 05, 2005
6.200
6.200
6.000
6.010
21,600
-0.19(-3.06%)
Jul 01, 2005
6.000
6.300
6.000
6.200
17,500
+0.15(+2.48%)
Jun 30, 2005
6.300
6.300
5.970
6.050
50,284
-0.26(-4.12%)
Jun 29, 2005
6.480
6.570
6.300
6.310
20,400
-0.01(-0.16%)
Jun 28, 2005
6.410
6.560
6.320
6.320
24,557
-0.15(-2.32%)
Jun 27, 2005
6.500
6.600
6.460
6.470
33,380
-0.09(-1.37%)
Jun 24, 2005
6.540
6.690
6.480
6.560
65,185
-0.01(-0.15%)
Jun 23, 2005
6.800
6.800
6.510
6.570
309,049
-0.58(-8.11%)
Jun 22, 2005
6.550
7.200
6.440
7.150
246,442
+0.61(+9.28%)
Jun 21, 2005
6.270
6.590
6.260
6.543
52,925
+0.16(+2.55%)
Jun 20, 2005
6.400
6.449
6.130
6.380
15,347
-0.02(-0.31%)
Jun 17, 2005
6.500
6.500
6.250
6.400
29,805
+0.01(+0.16%)
Jun 16, 2005
6.159
6.470
6.150
6.390
80,495
+0.27(+4.41%)
Jun 15, 2005
6.100
6.130
6.030
6.120
61,303
+0.07(+1.22%)
Jun 14, 2005
6.060
6.100
6.010
6.046
9,632
+0.01(+0.10%)
Jun 13, 2005
6.120
6.120
5.910
6.040
47,830
-0.06(-0.98%)
Jun 10, 2005
6.040
6.350
6.040
6.100
16,150
+0.05(+0.83%)
Jun 09, 2005
6.120
6.120
6.010
6.050
4,200
-0.12(-1.94%)
Jun 08, 2005
5.990
6.180
5.990
6.170
12,099
+0.07(+1.15%)
Jun 07, 2005
6.040
6.110
6.030
6.100
17,550
+0.04(+0.66%)
Jun 06, 2005
6.000
6.060
5.984
6.060
20,904
+0.04(+0.66%)
Jun 03, 2005
6.090
6.090
5.900
6.020
28,938
+0.02(+0.33%)
Jun 02, 2005
6.230
6.450
5.990
6.000
49,292
-0.13(-2.12%)
Jun 01, 2005
6.200
6.660
6.050
6.130
51,928
+0.06(+0.99%)
May 31, 2005
6.000
6.179
6.000
6.070
37,390
+0.12(+2.02%)
May 27, 2005
5.820
5.960
5.820
5.950
16,170
+0.07(+1.19%)
May 26, 2005
5.780
5.950
5.770
5.880
49,579
+0.13(+2.26%)
May 25, 2005
5.770
5.790
5.750
5.750
11,304
-0.06(-1.03%)
May 24, 2005
5.800
5.830
5.750
5.810
84,600
+0.01(+0.17%)
May 23, 2005
5.940
5.970
5.700
5.800
62,776
-0.05(-0.85%)
May 20, 2005
5.900
5.900
5.800
5.850
34,478
+0.05(+0.86%)
May 19, 2005
5.600
5.900
5.600
5.800
80,554
+0.05(+0.87%)
May 18, 2005
5.830
5.830
5.750
5.750
36,000
-0.06(-1.03%)
May 17, 2005
5.800
5.940
5.800
5.810
44,921
-0.08(-1.36%)
May 16, 2005
6.100
6.100
5.890
5.890
32,297
-0.13(-2.16%)
May 13, 2005
6.130
6.170
6.000
6.020
45,650
+0.02(+0.33%)
May 12, 2005
6.000
6.140
5.980
6.000
28,721
+0.00(+0.00%)
May 11, 2005
6.000
6.010
5.950
6.000
34,190
+0.01(+0.17%)
May 10, 2005
5.950
6.000
5.950
5.990
48,000
+0.04(+0.67%)
May 09, 2005
5.880
5.950
5.800
5.950
27,270
+0.10(+1.71%)
May 06, 2005
5.750
5.880
5.750
5.850
44,850
+0.06(+1.04%)
May 05, 2005
5.450
5.850
5.330
5.790
121,355
+0.42(+7.82%)
May 04, 2005
5.330
5.400
5.330
5.370
8,357
-0.02(-0.37%)
May 03, 2005
5.440
5.440
5.350
5.390
22,056
-0.01(-0.19%)
May 02, 2005
5.370
5.400
5.370
5.400
41,620
+0.01(+0.19%)
Apr 29, 2005
5.450
5.550
5.350
5.390
100,008
-0.05(-0.92%)
Apr 28, 2005
5.480
5.790
5.400
5.440
105,401
-0.04(-0.73%)
Apr 27, 2005
5.520
5.520
5.470
5.480
9,350
-0.02(-0.36%)
Apr 26, 2005
5.500
5.530
5.476
5.500
123,723
-0.06(-1.08%)
Apr 25, 2005
5.650
5.650
5.550
5.560
19,833
+0.02(+0.36%)
Apr 22, 2005
5.540
5.560
5.440
5.540
15,600
-0.01(-0.18%)
Apr 21, 2005
5.680
5.700
5.450
5.550
12,030
+0.09(+1.65%)
Apr 20, 2005
5.600
5.690
5.400
5.460
15,170
-0.09(-1.62%)
Apr 19, 2005
5.390
5.700
5.320
5.550
15,000
+0.28(+5.31%)
Apr 18, 2005
5.150
5.480
5.110
5.270
16,305
+0.12(+2.33%)
Apr 15, 2005
5.600
5.600
5.100
5.150
58,749
-0.45(-8.04%)
Apr 14, 2005
5.570
5.820
5.560
5.600
6,281
-0.07(-1.23%)
Apr 13, 2005
5.540
5.910
5.510
5.670
25,301
+0.14(+2.53%)
Apr 12, 2005
5.820
5.820
5.530
5.530
31,800
-0.22(-3.83%)
Apr 11, 2005
5.890
5.910
5.680
5.750
8,915
-0.03(-0.52%)
Apr 08, 2005
5.750
5.790
5.750
5.780
18,800
+0.02(+0.35%)
Apr 07, 2005
5.640
6.000
5.640
5.760
15,000
+0.04(+0.70%)
Apr 06, 2005
5.760
6.000
5.610
5.720
45,590
-0.11(-1.89%)
Apr 05, 2005
5.650
5.880
5.350
5.830
326,490
+0.13(+2.28%)
Apr 04, 2005
5.990
6.100
5.520
5.700
136,400
-0.25(-4.20%)
Apr 01, 2005
5.870
6.090
5.870
5.950
27,363
+0.04(+0.68%)
Mar 31, 2005
6.120
6.130
5.870
5.910
30,916
-0.14(-2.31%)
Mar 30, 2005
6.110
6.160
6.000
6.050
61,100
-0.06(-0.98%)
Mar 29, 2005
6.160
6.300
6.079
6.110
20,875
-0.13(-2.08%)
Mar 28, 2005
6.250
6.550
6.100
6.240
46,559
+0.04(+0.65%)
Mar 24, 2005
6.100
6.238
6.070
6.200
17,100
+0.00(+0.00%)
Mar 23, 2005
6.200
6.240
6.030
6.200
19,375
+0.00(+0.00%)
Mar 22, 2005
6.250
6.250
6.140
6.200
22,735
-0.05(-0.80%)
Mar 21, 2005
6.250
6.340
6.170
6.250
44,084
+0.04(+0.64%)
Mar 18, 2005
6.360
6.370
6.170
6.210
26,800
-0.10(-1.65%)
Mar 17, 2005
6.210
6.350
6.110
6.314
36,180
+0.06(+1.02%)
Mar 16, 2005
6.210
6.350
6.150
6.250
19,245
-0.04(-0.64%)
Mar 15, 2005
6.340
6.490
6.190
6.290
54,988
-0.01(-0.16%)
Mar 14, 2005
6.240
6.460
6.240
6.300
26,085
+0.05(+0.80%)
Mar 11, 2005
6.310
6.320
6.170
6.250
14,900
+0.00(+0.00%)
Mar 10, 2005
6.460
6.460
6.110
6.250
22,065
-0.05(-0.79%)
Mar 09, 2005
6.150
6.470
6.050
6.300
80,962
+0.05(+0.78%)
Mar 08, 2005
6.300
6.350
6.251
6.251
24,730
-0.05(-0.78%)
Mar 07, 2005
6.201
6.439
6.200
6.300
30,549
+0.18(+2.94%)
Mar 04, 2005
6.050
6.250
6.050
6.120
24,660
+0.07(+1.16%)
Mar 03, 2005
6.410
6.610
5.900
6.050
121,057
-0.38(-5.91%)
Mar 02, 2005
6.700
6.700
6.410
6.430
25,495
-0.19(-2.87%)
Mar 01, 2005
6.360
6.650
6.360
6.620
32,893
+0.11(+1.69%)
Feb 28, 2005
6.840
6.850
6.330
6.510
53,014
-0.21(-3.12%)
Feb 25, 2005
6.790
6.790
6.520
6.720
102,702
+0.22(+3.38%)
Feb 24, 2005
5.780
6.590
5.780
6.500
202,807
+0.54(+9.06%)
Feb 23, 2005
6.000
6.000
5.850
5.960
26,700
+0.00(+0.00%)
Feb 22, 2005
5.940
5.990
5.920
5.960
52,416
+0.15(+2.58%)
Feb 18, 2005
5.900
5.900
5.810
5.810
4,264
-0.03(-0.51%)
Feb 17, 2005
5.990
5.990
5.770
5.840
19,855
-0.10(-1.67%)
Feb 16, 2005
5.950
5.950
5.870
5.939
46,440
+0.08(+1.35%)
Feb 15, 2005
5.850
5.940
5.850
5.860
24,760
+0.02(+0.34%)
Feb 14, 2005
5.810
5.900
5.690
5.840
59,912
+0.14(+2.46%)
Feb 11, 2005
5.620
5.750
5.610
5.700
19,990
+0.08(+1.42%)
Feb 10, 2005
5.650
5.650
5.600
5.620
25,160
+0.00(+0.00%)
Feb 09, 2005
5.720
5.820
5.620
5.620
45,568
-0.13(-2.26%)
Feb 08, 2005
5.700
5.800
5.550
5.750
73,105
+0.11(+1.95%)
Feb 07, 2005
5.450
5.727
5.450
5.640
122,112
+0.36(+6.82%)
Feb 04, 2005
5.300
5.300
5.220
5.280
22,255
+0.08(+1.54%)
Feb 03, 2005
5.120
5.330
5.120
5.200
23,450
+0.03(+0.58%)
Feb 02, 2005
5.070
5.250
5.070
5.170
35,400
-0.09(-1.71%)
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.