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
Exact Sciences Cor
(NQ:
EXAS
)
45.55
+2.10 (+4.83%)
Streaming Delayed Price
Updated: 4:00 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 31, 2007
2.670
2.851
2.670
2.810
39,909
+0.11(+4.08%)
Jan 30, 2007
2.740
2.780
2.630
2.700
111,566
-0.05(-1.70%)
Jan 29, 2007
2.730
2.803
2.730
2.747
23,952
+0.02(+0.61%)
Jan 26, 2007
2.830
2.860
2.710
2.730
73,563
-0.13(-4.55%)
Jan 25, 2007
2.830
2.880
2.810
2.860
58,161
+0.03(+1.06%)
Jan 24, 2007
2.810
2.880
2.690
2.830
35,292
+0.00(+0.00%)
Jan 23, 2007
2.850
2.890
2.470
2.830
88,485
-0.07(-2.41%)
Jan 22, 2007
2.860
2.920
2.820
2.900
53,119
+0.04(+1.40%)
Jan 19, 2007
3.080
3.090
2.680
2.860
137,741
-0.25(-8.04%)
Jan 18, 2007
3.210
3.210
3.000
3.110
128,159
-0.07(-2.20%)
Jan 17, 2007
3.170
3.200
3.120
3.180
97,079
+0.03(+0.95%)
Jan 16, 2007
3.100
3.180
3.090
3.150
99,065
+0.01(+0.32%)
Jan 12, 2007
3.020
3.170
3.020
3.140
135,359
+0.08(+2.61%)
Jan 11, 2007
2.910
3.100
2.860
3.060
233,490
+0.12(+4.08%)
Jan 10, 2007
2.870
2.960
2.750
2.940
59,855
+0.04(+1.38%)
Jan 09, 2007
2.900
2.990
2.880
2.900
151,100
+0.01(+0.35%)
Jan 08, 2007
2.610
2.910
2.610
2.890
69,653
+0.25(+9.47%)
Jan 05, 2007
2.700
2.700
2.630
2.640
57,765
-0.04(-1.49%)
Jan 04, 2007
2.690
2.730
2.584
2.680
86,679
-0.04(-1.47%)
Jan 03, 2007
2.850
2.900
2.530
2.720
175,500
-0.11(-3.89%)
Dec 29, 2006
2.650
2.950
2.650
2.830
233,220
+0.14(+5.20%)
Dec 28, 2006
2.610
2.850
2.550
2.690
165,438
-0.11(-3.93%)
Dec 27, 2006
2.970
2.970
2.760
2.800
174,385
-0.20(-6.67%)
Dec 26, 2006
2.890
3.040
2.500
3.000
329,099
+0.08(+2.90%)
Dec 22, 2006
2.310
2.990
2.240
2.915
426,749
+0.58(+24.59%)
Dec 21, 2006
2.160
2.370
2.119
2.340
191,312
+0.19(+8.84%)
Dec 20, 2006
2.160
2.200
2.150
2.150
90,135
-0.02(-0.92%)
Dec 19, 2006
2.160
2.240
2.150
2.170
219,247
-0.02(-0.91%)
Dec 18, 2006
2.220
2.250
2.160
2.190
183,686
+0.03(+1.39%)
Dec 15, 2006
2.070
2.170
2.070
2.160
109,513
+0.06(+2.86%)
Dec 14, 2006
2.200
2.200
2.070
2.100
147,611
-0.09(-4.11%)
Dec 13, 2006
2.250
2.450
1.980
2.190
520,001
+0.25(+12.89%)
Dec 12, 2006
1.930
1.960
1.910
1.940
80,531
-0.01(-0.51%)
Dec 11, 2006
1.984
1.984
1.930
1.950
48,988
-0.03(-1.52%)
Dec 08, 2006
1.940
2.060
1.940
1.980
50,537
+0.03(+1.54%)
Dec 07, 2006
2.000
2.050
1.940
1.950
78,492
-0.08(-3.94%)
Dec 06, 2006
2.050
2.060
2.030
2.030
31,329
-0.02(-0.98%)
Dec 05, 2006
2.070
2.080
2.030
2.050
20,607
+0.00(+0.00%)
Dec 04, 2006
2.110
2.150
1.990
2.050
196,506
-0.08(-3.76%)
Dec 01, 2006
2.170
2.179
2.090
2.130
49,151
-0.04(-1.84%)
Nov 30, 2006
2.180
2.220
2.130
2.170
54,000
-0.05(-2.25%)
Nov 29, 2006
2.240
2.300
2.160
2.220
96,439
-0.03(-1.33%)
Nov 28, 2006
2.140
2.250
2.140
2.250
65,493
+0.11(+5.14%)
Nov 27, 2006
2.120
2.180
2.110
2.140
51,582
+0.04(+1.90%)
Nov 24, 2006
2.110
2.120
2.070
2.100
30,474
-0.04(-1.87%)
Nov 22, 2006
2.160
2.160
2.080
2.140
33,160
+0.00(+0.00%)
Nov 21, 2006
2.050
2.160
2.050
2.140
63,068
+0.07(+3.38%)
Nov 20, 2006
2.030
2.230
2.030
2.070
156,884
+0.06(+2.99%)
Nov 17, 2006
1.980
2.030
1.980
2.010
39,904
+0.03(+1.52%)
Nov 16, 2006
2.000
2.030
1.980
1.980
133,416
-0.02(-1.00%)
Nov 15, 2006
2.000
2.030
1.990
2.000
89,567
+0.01(+0.50%)
Nov 14, 2006
2.060
2.060
1.960
1.990
86,108
-0.09(-4.33%)
Nov 13, 2006
2.080
2.110
2.028
2.080
72,802
-0.04(-1.89%)
Nov 10, 2006
2.080
2.120
2.080
2.120
45,439
-0.02(-0.93%)
Nov 09, 2006
2.160
2.250
2.120
2.140
61,070
-0.06(-2.73%)
Nov 08, 2006
2.090
2.210
2.080
2.200
53,373
+0.08(+3.77%)
Nov 07, 2006
2.040
2.140
2.030
2.120
53,679
+0.06(+2.91%)
Nov 06, 2006
2.130
2.170
2.050
2.060
123,337
-0.07(-3.28%)
Nov 03, 2006
2.010
2.130
1.980
2.130
80,525
+0.03(+1.42%)
Nov 02, 2006
2.030
2.150
1.910
2.100
87,914
+0.06(+2.94%)
Nov 01, 2006
1.960
2.040
1.826
2.040
76,780
+0.06(+3.03%)
Oct 31, 2006
1.750
2.010
1.750
1.980
185,670
+0.19(+10.61%)
Oct 30, 2006
1.820
1.860
1.760
1.790
25,910
+0.03(+1.70%)
Oct 27, 2006
1.770
1.820
1.750
1.760
60,483
-0.03(-1.68%)
Oct 26, 2006
1.840
1.840
1.780
1.790
80,616
-0.03(-1.65%)
Oct 25, 2006
1.820
1.890
1.820
1.820
44,127
-0.02(-1.09%)
Oct 24, 2006
1.950
1.950
1.790
1.840
35,635
-0.08(-4.17%)
Oct 23, 2006
1.850
1.920
1.820
1.920
112,934
+0.10(+5.49%)
Oct 20, 2006
1.840
1.920
1.810
1.820
99,587
-0.02(-1.09%)
Oct 19, 2006
1.850
1.900
1.830
1.840
63,815
-0.01(-0.54%)
Oct 18, 2006
1.990
1.990
1.830
1.850
111,804
-0.14(-7.04%)
Oct 17, 2006
2.010
2.050
1.900
1.990
32,617
-0.01(-0.50%)
Oct 16, 2006
2.080
2.080
2.000
2.000
38,053
-0.10(-4.76%)
Oct 13, 2006
1.990
2.200
1.980
2.100
99,391
+0.14(+7.14%)
Oct 12, 2006
1.860
1.970
1.860
1.960
78,165
+0.13(+7.10%)
Oct 11, 2006
1.900
1.920
1.798
1.830
82,252
-0.06(-3.17%)
Oct 10, 2006
1.740
1.930
1.730
1.890
56,831
+0.13(+7.39%)
Oct 09, 2006
1.830
1.830
1.710
1.760
76,443
-0.05(-2.76%)
Oct 06, 2006
1.830
1.870
1.750
1.810
132,179
-0.05(-2.69%)
Oct 05, 2006
1.900
1.940
1.830
1.860
100,909
-0.06(-3.12%)
Oct 04, 2006
1.980
1.990
1.900
1.920
28,520
-0.08(-4.00%)
Oct 03, 2006
2.020
2.050
1.950
2.000
68,087
-0.05(-2.44%)
Oct 02, 2006
2.050
2.090
2.040
2.050
42,843
+0.02(+0.99%)
Sep 29, 2006
2.070
2.090
2.000
2.030
65,483
-0.02(-0.98%)
Sep 28, 2006
2.150
2.170
2.030
2.050
110,838
-0.15(-6.82%)
Sep 27, 2006
2.240
2.280
2.180
2.200
46,397
-0.02(-0.90%)
Sep 26, 2006
2.170
2.350
2.170
2.220
61,226
+0.03(+1.37%)
Sep 25, 2006
2.340
2.371
2.170
2.190
73,945
-0.17(-7.20%)
Sep 22, 2006
2.500
2.530
2.100
2.360
319,608
-0.30(-11.28%)
Sep 21, 2006
2.860
2.860
2.520
2.660
70,434
-0.20(-6.99%)
Sep 20, 2006
3.090
3.090
2.850
2.860
85,455
-0.09(-3.05%)
Sep 19, 2006
2.970
3.060
2.830
2.950
75,644
-0.02(-0.67%)
Sep 18, 2006
2.990
3.040
2.720
2.970
147,334
+0.04(+1.37%)
Sep 15, 2006
2.500
2.930
2.450
2.930
508,465
+0.49(+20.08%)
Sep 14, 2006
2.440
2.470
2.380
2.440
52,932
-0.01(-0.41%)
Sep 13, 2006
2.550
2.550
2.440
2.450
34,314
-0.12(-4.67%)
Sep 12, 2006
2.560
2.580
2.450
2.570
60,393
+0.02(+0.78%)
Sep 11, 2006
2.570
2.600
2.410
2.550
79,078
-0.03(-1.15%)
Sep 08, 2006
2.450
2.580
2.367
2.580
103,250
+0.18(+7.49%)
Sep 07, 2006
2.540
2.600
2.290
2.400
125,400
-0.15(-5.88%)
Sep 06, 2006
1.950
2.730
1.920
2.550
184,255
+0.58(+29.44%)
Sep 05, 2006
1.940
1.990
1.920
1.970
25,420
+0.06(+3.14%)
Sep 01, 2006
1.900
1.960
1.810
1.910
44,460
+0.04(+2.14%)
Aug 31, 2006
1.780
1.920
1.780
1.870
64,358
+0.09(+5.06%)
Aug 30, 2006
1.850
1.850
1.760
1.780
25,031
-0.03(-1.66%)
Aug 29, 2006
1.650
1.820
1.650
1.810
62,993
+0.14(+8.38%)
Aug 28, 2006
1.660
1.750
1.630
1.670
21,181
-0.01(-0.60%)
Aug 25, 2006
1.690
1.700
1.630
1.680
15,679
+0.05(+3.07%)
Aug 24, 2006
1.650
1.690
1.630
1.630
20,630
-0.06(-3.55%)
Aug 23, 2006
1.650
1.720
1.650
1.690
33,140
+0.03(+1.81%)
Aug 22, 2006
1.620
1.700
1.580
1.660
26,627
+0.02(+1.22%)
Aug 21, 2006
1.700
1.700
1.530
1.640
39,574
-0.09(-5.20%)
Aug 18, 2006
1.720
1.740
1.700
1.730
14,550
+0.00(+0.00%)
Aug 17, 2006
1.730
1.750
1.730
1.730
15,045
-0.02(-1.14%)
Aug 16, 2006
1.800
1.810
1.720
1.750
24,325
-0.05(-2.78%)
Aug 15, 2006
1.760
1.820
1.710
1.800
30,296
+0.04(+2.27%)
Aug 14, 2006
1.780
1.840
1.710
1.760
28,797
-0.02(-1.12%)
Aug 11, 2006
1.720
1.860
1.720
1.780
31,654
+0.06(+3.49%)
Aug 10, 2006
1.760
1.800
1.710
1.720
14,896
-0.02(-1.15%)
Aug 09, 2006
1.860
1.900
1.700
1.740
36,608
-0.09(-4.92%)
Aug 08, 2006
1.840
1.890
1.800
1.830
38,143
-0.04(-2.14%)
Aug 07, 2006
1.980
2.000
1.830
1.870
114,917
-0.14(-6.97%)
Aug 04, 2006
1.980
2.030
1.950
2.010
15,631
+0.06(+3.08%)
Aug 03, 2006
1.970
1.970
1.900
1.950
27,540
+0.00(+0.00%)
Aug 02, 2006
1.910
1.960
1.819
1.950
243,126
+0.01(+0.52%)
Aug 01, 2006
1.970
1.970
1.820
1.940
28,676
+0.00(+0.00%)
Jul 31, 2006
2.000
2.000
1.910
1.940
60,349
-0.05(-2.51%)
Jul 28, 2006
1.990
2.040
1.940
1.990
23,834
+0.02(+1.02%)
Jul 27, 2006
2.140
2.140
1.820
1.970
128,550
-0.17(-7.94%)
Jul 26, 2006
2.100
2.190
2.000
2.140
27,650
+0.04(+1.90%)
Jul 25, 2006
2.130
2.150
2.000
2.100
70,829
-0.07(-3.23%)
Jul 24, 2006
2.130
2.200
2.102
2.170
15,180
+0.08(+3.83%)
Jul 21, 2006
2.200
2.260
2.090
2.090
31,139
-0.11(-5.00%)
Jul 20, 2006
2.150
2.220
2.070
2.200
123,035
+0.04(+1.85%)
Jul 19, 2006
2.030
2.170
2.020
2.160
29,986
+0.10(+4.85%)
Jul 18, 2006
2.050
2.080
2.010
2.060
20,157
-0.01(-0.48%)
Jul 17, 2006
2.060
2.120
2.050
2.070
32,664
-0.01(-0.48%)
Jul 14, 2006
2.130
2.140
2.080
2.080
13,373
-0.02(-0.95%)
Jul 13, 2006
2.120
2.130
2.080
2.100
39,758
-0.02(-0.94%)
Jul 12, 2006
2.100
2.140
2.090
2.120
22,532
+0.02(+0.95%)
Jul 11, 2006
2.120
2.170
2.100
2.100
35,462
+0.00(+0.00%)
Jul 10, 2006
2.170
2.200
2.100
2.100
43,022
-0.04(-1.87%)
Jul 07, 2006
2.090
2.200
2.050
2.140
30,958
+0.05(+2.39%)
Jul 06, 2006
2.150
2.150
2.060
2.090
29,502
-0.04(-1.88%)
Jul 05, 2006
2.130
2.130
2.100
2.130
10,369
-0.04(-1.84%)
Jul 03, 2006
2.140
2.170
2.130
2.170
21,662
+0.07(+3.33%)
Jun 30, 2006
2.250
2.270
2.099
2.100
275,754
-0.18(-7.89%)
Jun 29, 2006
2.140
2.330
2.140
2.280
98,100
+0.12(+5.56%)
Jun 28, 2006
2.230
2.230
2.120
2.160
44,225
-0.04(-1.82%)
Jun 27, 2006
2.170
2.220
2.150
2.200
70,809
+0.00(+0.00%)
Jun 26, 2006
2.240
2.350
2.170
2.200
65,700
-0.05(-2.22%)
Jun 23, 2006
2.110
2.270
2.110
2.250
144,768
+0.12(+5.63%)
Jun 22, 2006
2.130
2.180
2.110
2.130
58,286
+0.02(+0.95%)
Jun 21, 2006
2.170
2.180
2.090
2.110
119,911
-0.07(-3.21%)
Jun 20, 2006
2.360
2.420
2.170
2.180
179,348
-0.15(-6.44%)
Jun 19, 2006
2.520
2.600
2.320
2.330
201,696
-0.16(-6.43%)
Jun 16, 2006
2.520
2.520
2.417
2.490
71,133
-0.01(-0.40%)
Jun 15, 2006
2.420
2.500
2.340
2.500
74,459
+0.14(+5.93%)
Jun 14, 2006
2.360
2.390
2.250
2.360
59,191
+0.01(+0.43%)
Jun 13, 2006
2.630
2.630
2.180
2.350
80,327
-0.13(-5.24%)
Jun 12, 2006
2.350
2.540
2.340
2.480
120,128
+0.13(+5.53%)
Jun 09, 2006
2.350
2.360
2.330
2.350
16,304
-0.02(-0.84%)
Jun 08, 2006
2.370
2.430
2.320
2.370
34,181
+0.02(+0.85%)
Jun 07, 2006
2.300
2.400
2.270
2.350
33,406
+0.08(+3.52%)
Jun 06, 2006
2.260
2.378
2.260
2.270
19,245
-0.03(-1.30%)
Jun 05, 2006
2.410
2.410
2.250
2.300
120,519
-0.14(-5.74%)
Jun 02, 2006
2.410
2.440
2.210
2.440
39,358
+0.09(+3.83%)
Jun 01, 2006
2.420
2.420
2.300
2.350
98,680
-0.10(-4.08%)
May 31, 2006
2.390
2.450
2.350
2.450
38,797
+0.04(+1.66%)
May 30, 2006
2.500
2.554
2.390
2.410
40,388
-0.08(-3.21%)
May 26, 2006
2.450
2.510
2.350
2.490
85,173
+0.02(+0.81%)
May 25, 2006
2.360
2.530
2.350
2.470
82,056
-0.02(-0.80%)
May 24, 2006
2.560
2.610
2.420
2.490
111,991
-0.01(-0.40%)
May 23, 2006
2.770
2.770
2.470
2.500
254,738
-0.27(-9.75%)
May 22, 2006
2.350
3.100
2.350
2.770
770,385
+0.53(+23.66%)
May 19, 2006
2.290
2.290
2.190
2.240
70,402
-0.02(-0.88%)
May 18, 2006
2.200
2.270
2.190
2.260
65,860
+0.09(+4.15%)
May 17, 2006
2.160
2.240
2.090
2.170
196,978
-0.02(-0.91%)
May 16, 2006
2.200
2.260
2.060
2.190
83,448
-0.02(-0.90%)
May 15, 2006
2.190
2.210
2.100
2.210
134,775
+0.01(+0.45%)
May 12, 2006
2.200
2.200
2.050
2.200
161,486
-0.03(-1.35%)
May 11, 2006
2.300
2.340
2.210
2.230
216,054
-0.10(-4.29%)
May 10, 2006
2.420
2.430
2.300
2.330
257,588
-0.12(-4.90%)
May 09, 2006
2.470
2.590
2.420
2.450
87,393
-0.05(-2.00%)
May 08, 2006
2.620
2.630
2.450
2.500
109,424
-0.12(-4.58%)
May 05, 2006
2.480
2.660
2.460
2.620
163,697
+0.17(+6.94%)
May 04, 2006
2.650
2.697
2.420
2.450
346,460
-0.18(-6.84%)
May 03, 2006
2.660
2.682
2.590
2.630
137,889
-0.06(-2.23%)
May 02, 2006
2.930
2.930
2.550
2.690
158,119
-0.29(-9.73%)
May 01, 2006
2.980
2.990
2.780
2.980
103,378
-0.03(-1.00%)
Apr 28, 2006
2.950
3.010
2.790
3.010
124,900
+0.00(+0.00%)
Apr 27, 2006
3.010
3.010
2.470
3.010
228,433
-0.03(-0.99%)
Apr 26, 2006
3.140
3.140
2.960
3.040
109,786
-0.13(-4.10%)
Apr 25, 2006
3.210
3.400
3.000
3.170
161,004
-0.07(-2.16%)
Apr 24, 2006
3.260
3.320
3.140
3.240
118,056
+0.00(+0.00%)
Apr 21, 2006
3.150
3.250
3.104
3.240
79,379
+0.14(+4.52%)
Apr 20, 2006
3.060
3.100
3.000
3.100
60,260
+0.05(+1.64%)
Apr 19, 2006
3.050
3.080
2.992
3.050
115,952
-0.01(-0.33%)
Apr 18, 2006
3.060
3.070
2.920
3.060
194,494
+0.00(+0.00%)
Apr 17, 2006
3.000
3.060
2.900
3.060
141,443
+0.03(+0.99%)
Apr 13, 2006
3.030
3.040
3.030
3.030
108,889
-0.04(-1.30%)
Apr 12, 2006
3.070
3.090
3.050
3.070
130,845
+0.00(+0.00%)
Apr 11, 2006
3.060
3.110
3.050
3.070
149,140
+0.01(+0.33%)
Apr 10, 2006
3.050
3.100
3.050
3.060
234,817
-0.01(-0.33%)
Apr 07, 2006
3.120
3.120
3.060
3.070
98,971
-0.13(-4.06%)
Apr 06, 2006
3.170
3.200
3.110
3.200
67,422
+0.00(+0.00%)
Apr 05, 2006
3.240
3.270
3.120
3.200
120,571
-0.01(-0.31%)
Apr 04, 2006
3.130
3.230
3.100
3.210
102,568
+0.13(+4.22%)
Apr 03, 2006
3.080
3.160
2.960
3.080
247,408
+0.01(+0.33%)
Mar 31, 2006
3.120
3.120
2.970
3.070
171,026
+0.00(+0.00%)
Mar 30, 2006
3.040
3.070
2.910
3.070
155,828
+0.00(+0.00%)
Mar 29, 2006
3.080
3.290
2.930
3.070
285,425
+0.02(+0.66%)
Mar 28, 2006
3.210
3.450
3.010
3.050
324,167
-0.13(-4.09%)
Mar 27, 2006
3.290
3.489
3.000
3.180
503,768
+0.07(+2.25%)
Mar 24, 2006
2.460
3.350
2.410
3.110
587,765
+0.66(+26.94%)
Mar 23, 2006
2.380
2.480
2.380
2.450
14,200
+0.04(+1.66%)
Mar 22, 2006
2.440
2.560
2.300
2.410
50,200
-0.06(-2.43%)
Mar 21, 2006
2.660
2.690
2.460
2.470
78,490
-0.13(-5.00%)
Mar 20, 2006
2.660
2.680
2.580
2.600
61,329
-0.03(-1.14%)
Mar 17, 2006
2.420
2.670
2.360
2.630
147,813
+0.23(+9.58%)
Mar 16, 2006
2.340
2.430
2.320
2.400
55,964
+0.06(+2.56%)
Mar 15, 2006
2.300
2.410
2.240
2.340
112,544
+0.01(+0.43%)
Mar 14, 2006
2.350
2.370
2.200
2.330
155,684
-0.05(-2.10%)
Mar 13, 2006
2.350
2.390
2.297
2.380
57,397
+0.00(+0.00%)
Mar 10, 2006
2.380
2.390
2.250
2.380
82,322
-0.02(-0.83%)
Mar 09, 2006
2.380
2.440
2.330
2.400
78,168
+0.00(+0.00%)
Mar 08, 2006
2.400
2.470
2.330
2.400
66,539
-0.03(-1.23%)
Mar 07, 2006
2.500
2.500
2.430
2.430
109,763
-0.05(-2.02%)
Mar 06, 2006
2.530
2.530
2.470
2.480
34,106
-0.02(-0.80%)
Mar 03, 2006
2.520
2.530
2.470
2.500
93,411
-0.02(-0.79%)
Mar 02, 2006
2.580
2.670
2.500
2.520
77,717
-0.07(-2.70%)
Mar 01, 2006
2.590
2.620
2.570
2.590
25,372
+0.02(+0.78%)
Feb 28, 2006
2.600
2.630
2.540
2.570
41,903
-0.03(-1.15%)
Feb 27, 2006
2.600
2.640
2.510
2.600
62,503
+0.02(+0.78%)
Feb 24, 2006
2.570
2.590
2.550
2.580
36,424
-0.02(-0.77%)
Feb 23, 2006
2.600
2.650
2.550
2.600
51,408
-0.05(-1.89%)
Feb 22, 2006
2.670
2.670
2.620
2.650
117,351
-0.05(-1.85%)
Feb 21, 2006
2.660
2.710
2.660
2.700
91,942
+0.04(+1.50%)
Feb 17, 2006
2.650
2.660
2.550
2.660
72,771
+0.05(+1.92%)
Feb 16, 2006
2.400
2.640
2.400
2.610
173,100
+0.21(+8.75%)
Feb 15, 2006
2.310
2.460
2.310
2.400
143,766
+0.09(+3.90%)
Feb 14, 2006
2.220
2.320
2.210
2.310
81,284
+0.07(+3.12%)
Feb 13, 2006
2.260
2.280
2.160
2.240
122,117
-0.02(-0.88%)
Feb 10, 2006
2.250
2.290
2.210
2.260
79,879
-0.02(-0.88%)
Feb 09, 2006
2.320
2.320
2.240
2.280
176,097
+0.02(+0.88%)
Feb 08, 2006
2.350
2.360
2.240
2.260
187,618
-0.11(-4.64%)
Feb 07, 2006
2.400
2.454
2.360
2.370
216,426
-0.04(-1.66%)
Feb 06, 2006
2.650
2.670
2.390
2.410
356,852
-0.21(-8.02%)
Feb 03, 2006
2.660
2.757
2.520
2.620
235,205
-0.09(-3.32%)
Feb 02, 2006
2.750
2.760
2.660
2.710
131,612
-0.04(-1.45%)
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.