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
Nexstar Media Group Inc
(NQ:
NXST
)
165.69
+2.23 (+1.36%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 31, 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
4.737
4.814
4.635
4.814
80,501
+0.08(+1.64%)
Jan 30, 2007
4.760
4.776
4.659
4.737
50,460
+0.01(+0.16%)
Jan 29, 2007
4.612
4.760
4.550
4.729
93,333
+0.12(+2.71%)
Jan 26, 2007
4.503
4.635
4.495
4.604
56,985
+0.12(+2.78%)
Jan 25, 2007
4.518
4.573
4.402
4.479
82,675
-0.04(-0.86%)
Jan 24, 2007
4.557
4.565
4.503
4.518
139,892
-0.01(-0.17%)
Jan 23, 2007
4.487
4.596
4.464
4.526
43,817
+0.04(+0.89%)
Jan 22, 2007
4.402
4.557
4.316
4.487
51,300
+0.12(+2.84%)
Jan 19, 2007
4.370
4.448
4.331
4.363
70,259
+0.00(+0.00%)
Jan 18, 2007
4.370
4.394
4.300
4.363
106,489
+0.00(+0.00%)
Jan 17, 2007
4.479
4.487
4.331
4.363
150,927
-0.11(-2.44%)
Jan 16, 2007
4.425
4.511
4.347
4.472
169,423
+0.37(+8.92%)
Jan 12, 2007
3.950
4.106
3.942
4.106
102,853
+0.11(+2.73%)
Jan 11, 2007
3.895
3.996
3.880
3.996
78,859
+0.08(+1.99%)
Jan 10, 2007
4.012
4.035
3.895
3.919
175,841
-0.09(-2.33%)
Jan 09, 2007
4.074
4.113
3.989
4.012
99,882
+0.01(+0.19%)
Jan 08, 2007
3.926
4.020
3.895
4.004
322,556
+0.11(+2.80%)
Jan 05, 2007
3.739
3.926
3.739
3.895
102,536
+0.19(+5.26%)
Jan 04, 2007
3.739
3.848
3.700
3.700
35,742
-0.01(-0.21%)
Jan 03, 2007
3.662
3.833
3.654
3.708
74,835
+0.09(+2.37%)
Dec 29, 2006
3.599
3.700
3.584
3.623
35,257
+0.05(+1.31%)
Dec 28, 2006
3.506
3.669
3.498
3.576
87,363
+0.09(+2.46%)
Dec 27, 2006
3.568
3.638
3.482
3.490
53,655
-0.09(-2.61%)
Dec 26, 2006
3.623
3.825
3.584
3.584
62,222
-0.08(-2.13%)
Dec 22, 2006
3.685
3.700
3.623
3.662
22,039
+0.01(+0.21%)
Dec 21, 2006
3.623
3.778
3.623
3.654
119,577
+0.03(+0.86%)
Dec 20, 2006
3.794
3.817
3.623
3.623
209,778
-0.19(-5.10%)
Dec 19, 2006
3.848
3.903
3.786
3.817
33,299
-0.04(-1.01%)
Dec 18, 2006
3.778
3.895
3.778
3.856
92,595
+0.09(+2.48%)
Dec 15, 2006
3.739
3.786
3.662
3.763
117,876
+0.02(+0.42%)
Dec 14, 2006
3.669
3.856
3.615
3.747
39,958
+0.03(+0.84%)
Dec 13, 2006
3.895
3.989
3.708
3.716
33,334
-0.22(-5.54%)
Dec 12, 2006
3.965
4.051
3.911
3.934
17,328
-0.08(-1.94%)
Dec 11, 2006
3.934
4.012
3.810
4.012
32,156
+0.11(+2.79%)
Dec 08, 2006
3.778
3.973
3.778
3.903
119,913
+0.05(+1.21%)
Dec 07, 2006
3.716
4.043
3.716
3.856
82,414
+0.12(+3.13%)
Dec 06, 2006
3.576
3.740
3.560
3.739
146,614
+0.15(+4.12%)
Dec 05, 2006
3.482
3.630
3.475
3.591
156,992
+0.10(+2.90%)
Dec 04, 2006
3.420
3.490
3.381
3.490
45,055
+0.05(+1.59%)
Dec 01, 2006
3.342
3.482
3.327
3.436
80,955
+0.17(+5.25%)
Nov 30, 2006
3.217
3.342
3.217
3.264
53,527
+0.08(+2.45%)
Nov 29, 2006
3.132
3.217
3.132
3.186
14,248
-0.02(-0.49%)
Nov 28, 2006
3.233
3.233
3.202
3.202
5,904
-0.03(-0.96%)
Nov 27, 2006
3.443
3.490
3.202
3.233
21,821
-0.27(-7.78%)
Nov 24, 2006
3.373
3.506
3.373
3.506
6,161
+0.09(+2.74%)
Nov 22, 2006
3.404
3.467
3.397
3.412
6,669
+0.01(+0.23%)
Nov 21, 2006
3.350
3.467
3.334
3.404
33,631
+0.05(+1.63%)
Nov 20, 2006
3.272
3.350
3.264
3.350
21,430
+0.09(+2.87%)
Nov 17, 2006
3.342
3.420
3.217
3.256
91,690
-0.12(-3.69%)
Nov 16, 2006
3.288
3.381
3.256
3.381
63,154
+0.12(+3.83%)
Nov 15, 2006
3.264
3.264
3.194
3.256
33,243
+0.04(+1.21%)
Nov 14, 2006
3.015
3.303
2.984
3.217
199,179
+0.19(+6.17%)
Nov 13, 2006
3.015
3.046
2.960
3.030
115,997
-0.01(-0.26%)
Nov 10, 2006
2.992
3.069
2.937
3.038
289,666
+0.00(+0.00%)
Nov 09, 2006
3.030
3.038
2.976
3.038
33,950
-0.02(-0.51%)
Nov 08, 2006
3.085
3.116
2.875
3.054
69,508
-0.06(-2.00%)
Nov 07, 2006
3.102
3.132
3.077
3.116
108,678
+0.02(+0.50%)
Nov 06, 2006
3.085
3.116
3.038
3.101
149,285
+0.04(+1.43%)
Nov 03, 2006
3.017
3.093
2.999
3.057
156,906
+0.04(+1.40%)
Nov 02, 2006
2.968
3.054
2.960
3.015
267,776
-0.02(-0.77%)
Nov 01, 2006
2.960
3.046
2.953
3.038
128,991
+0.08(+2.63%)
Oct 31, 2006
2.976
2.999
2.882
2.960
142,041
+0.05(+1.60%)
Oct 30, 2006
2.828
2.953
2.805
2.914
332,344
+0.09(+3.03%)
Oct 27, 2006
2.781
2.921
2.773
2.828
473,145
+0.02(+0.83%)
Oct 26, 2006
2.812
2.844
2.789
2.805
68,802
+0.02(+0.84%)
Oct 25, 2006
2.789
2.867
2.781
2.781
15,856
-0.02(-0.58%)
Oct 24, 2006
2.727
2.882
2.727
2.798
767,198
+0.06(+2.31%)
Oct 23, 2006
2.819
2.906
2.734
2.734
39,676
-0.14(-4.88%)
Oct 20, 2006
2.945
2.945
2.844
2.875
232,732
-0.09(-3.15%)
Oct 19, 2006
3.077
3.108
2.921
2.968
254,286
-0.11(-3.54%)
Oct 18, 2006
3.116
3.116
3.077
3.077
72,011
-0.04(-1.25%)
Oct 17, 2006
3.116
3.116
3.108
3.116
4,621
+0.00(+0.00%)
Oct 16, 2006
2.999
3.116
2.999
3.116
24,003
+0.12(+3.90%)
Oct 13, 2006
2.976
3.062
2.968
2.999
6,086
-0.02(-0.52%)
Oct 12, 2006
3.038
3.077
2.960
3.015
36,711
-0.02(-0.51%)
Oct 11, 2006
3.054
3.062
2.989
3.030
50,318
+0.05(+1.83%)
Oct 10, 2006
3.038
3.054
2.976
2.976
61,870
-0.06(-2.05%)
Oct 09, 2006
3.077
3.116
3.038
3.038
73,553
-0.08(-2.50%)
Oct 06, 2006
3.046
3.116
3.046
3.116
27,215
+0.01(+0.25%)
Oct 05, 2006
3.108
3.108
3.038
3.108
2,823
+0.02(+0.50%)
Oct 04, 2006
3.069
3.093
3.038
3.093
17,072
+0.05(+1.53%)
Oct 03, 2006
3.108
3.124
3.038
3.046
53,703
+0.02(+0.77%)
Oct 02, 2006
3.140
3.140
2.999
3.023
64,181
-0.05(-1.77%)
Sep 29, 2006
3.124
3.124
3.077
3.077
34,657
-0.02(-0.50%)
Sep 28, 2006
3.124
3.124
3.093
3.093
898
-0.02(-0.50%)
Sep 27, 2006
3.094
3.116
3.054
3.108
36,262
-0.01(-0.25%)
Sep 26, 2006
3.015
3.147
2.999
3.116
108,960
+0.01(+0.25%)
Sep 25, 2006
3.093
3.116
2.976
3.108
29,074
-0.03(-0.91%)
Sep 22, 2006
3.210
3.210
3.101
3.137
111,932
-0.10(-2.97%)
Sep 21, 2006
3.233
3.233
3.233
3.233
0
+0.00(+0.00%)
Sep 20, 2006
3.257
3.257
3.233
3.233
2,053
+0.00(+0.00%)
Sep 19, 2006
3.241
3.241
3.233
3.233
5,647
+0.00(+0.00%)
Sep 18, 2006
3.233
3.272
3.140
3.233
8,511
-0.01(-0.24%)
Sep 15, 2006
3.264
3.436
3.241
3.241
19,626
-0.02(-0.72%)
Sep 14, 2006
3.280
3.280
3.264
3.264
3,850
-0.04(-1.18%)
Sep 13, 2006
3.272
3.365
3.272
3.303
7,059
+0.05(+1.68%)
Sep 12, 2006
3.272
3.272
3.202
3.249
3,337
-0.01(-0.24%)
Sep 11, 2006
3.155
3.311
2.984
3.256
5,776
-0.12(-3.69%)
Sep 08, 2006
3.350
3.397
3.350
3.381
9,691
+0.01(+0.23%)
Sep 07, 2006
3.365
3.381
3.334
3.373
3,080
-0.05(-1.59%)
Sep 06, 2006
3.498
3.498
3.350
3.428
28,921
+0.05(+1.38%)
Sep 05, 2006
3.506
3.506
3.381
3.381
4,587
-0.12(-3.56%)
Sep 01, 2006
3.467
3.506
3.436
3.506
2,567
+0.04(+1.12%)
Aug 31, 2006
3.311
3.506
3.280
3.467
10,403
+0.07(+2.06%)
Aug 30, 2006
3.389
3.404
3.350
3.397
5,519
+0.01(+0.23%)
Aug 29, 2006
3.443
3.443
3.311
3.389
21,244
-0.09(-2.68%)
Aug 28, 2006
3.490
3.501
3.482
3.482
1,604
+0.09(+2.76%)
Aug 25, 2006
3.389
3.389
3.319
3.389
1,411
-0.01(-0.23%)
Aug 24, 2006
3.404
3.506
3.397
3.397
7,573
-0.02(-0.73%)
Aug 23, 2006
3.482
3.506
3.422
3.422
39,343
-0.08(-2.40%)
Aug 22, 2006
3.506
3.521
3.482
3.506
314,868
+0.00(+0.00%)
Aug 21, 2006
3.506
3.513
3.506
3.506
57,634
-0.01(-0.22%)
Aug 18, 2006
3.545
3.638
3.506
3.513
213,555
-0.03(-0.88%)
Aug 17, 2006
3.552
3.584
3.506
3.545
19,018
+0.01(+0.22%)
Aug 16, 2006
3.537
3.552
3.537
3.537
19,639
+0.00(+0.00%)
Aug 15, 2006
3.537
3.537
3.537
3.537
256
+0.03(+0.89%)
Aug 14, 2006
3.513
3.554
3.506
3.506
12,393
+0.00(+0.00%)
Aug 11, 2006
3.513
3.529
3.506
3.506
7,701
+0.00(+0.00%)
Aug 10, 2006
3.521
3.662
3.490
3.506
117,493
-0.03(-0.88%)
Aug 09, 2006
3.552
3.552
3.467
3.537
86,865
-0.12(-3.40%)
Aug 08, 2006
3.436
3.763
3.436
3.662
37,225
+0.15(+4.21%)
Aug 07, 2006
3.397
3.545
3.397
3.513
2,695
+0.13(+3.92%)
Aug 04, 2006
3.295
3.420
3.295
3.381
13,349
+0.04(+1.17%)
Aug 03, 2006
3.256
3.342
3.217
3.342
20,409
+0.12(+3.87%)
Aug 02, 2006
3.280
3.280
3.210
3.217
41,990
-0.06(-1.90%)
Aug 01, 2006
3.155
3.280
3.155
3.280
2,349
+0.09(+2.68%)
Jul 31, 2006
3.186
3.256
3.155
3.194
64,477
+0.09(+2.76%)
Jul 28, 2006
3.015
3.116
2.960
3.108
30,024
+0.00(+0.00%)
Jul 27, 2006
3.233
3.233
3.023
3.108
21,179
-0.32(-9.32%)
Jul 26, 2006
3.576
3.576
3.428
3.428
1,283
+0.06(+1.85%)
Jul 25, 2006
3.373
3.373
3.365
3.365
3,722
-0.01(-0.23%)
Jul 24, 2006
3.311
3.373
3.311
3.373
6,225
+0.06(+1.88%)
Jul 21, 2006
3.303
3.358
3.194
3.311
32,489
-0.14(-4.06%)
Jul 20, 2006
3.451
3.451
3.451
3.451
0
+0.00(+0.00%)
Jul 19, 2006
3.482
3.513
3.451
3.451
3,850
-0.10(-2.85%)
Jul 18, 2006
3.475
3.552
3.475
3.552
513
+0.04(+1.11%)
Jul 17, 2006
3.451
3.513
3.443
3.513
1,129
+0.14(+4.24%)
Jul 14, 2006
3.412
3.428
3.319
3.371
8,047
-0.10(-2.77%)
Jul 13, 2006
3.662
3.700
3.358
3.467
22,985
-0.23(-6.32%)
Jul 12, 2006
3.646
3.724
3.607
3.700
18,651
+0.25(+7.22%)
Jul 11, 2006
3.365
3.451
3.311
3.451
11,039
+0.08(+2.31%)
Jul 10, 2006
3.339
3.404
3.303
3.373
58,828
+0.02(+0.70%)
Jul 07, 2006
3.288
3.389
3.288
3.350
3,337
+0.16(+4.88%)
Jul 06, 2006
3.256
3.256
3.077
3.194
82,922
-0.05(-1.44%)
Jul 05, 2006
3.778
3.778
3.241
3.241
4,158
-0.27(-7.76%)
Jul 03, 2006
3.576
3.576
3.513
3.513
1,527
-0.23(-6.04%)
Jun 30, 2006
3.459
3.739
3.428
3.739
23,247
+0.27(+7.87%)
Jun 29, 2006
3.591
3.591
3.467
3.467
1,540
-0.07(-1.98%)
Jun 28, 2006
3.373
3.623
3.350
3.537
5,647
+0.25(+7.58%)
Jun 27, 2006
3.389
3.389
3.288
3.288
5,813
-0.12(-3.65%)
Jun 26, 2006
3.552
3.552
3.412
3.412
385
-0.19(-5.19%)
Jun 23, 2006
3.623
3.716
3.521
3.599
4,235
-0.09(-2.53%)
Jun 22, 2006
3.739
3.739
3.693
3.693
4,825
-0.05(-1.25%)
Jun 21, 2006
3.614
3.739
3.614
3.739
2,567
+0.22(+6.19%)
Jun 20, 2006
3.568
3.654
3.459
3.521
12,804
-0.16(-4.24%)
Jun 19, 2006
3.677
3.677
3.677
3.677
0
+0.00(+0.00%)
Jun 16, 2006
3.677
3.695
3.669
3.677
5,365
+0.00(+0.00%)
Jun 15, 2006
3.810
3.973
3.677
3.677
21,668
+0.09(+2.39%)
Jun 14, 2006
3.334
3.996
3.069
3.591
82,809
+0.32(+9.76%)
Jun 13, 2006
3.630
3.630
3.194
3.272
30,763
-0.45(-12.17%)
Jun 12, 2006
4.121
4.121
3.677
3.725
58,729
-0.33(-8.21%)
Jun 09, 2006
4.043
4.074
4.043
4.059
385
+0.04(+0.97%)
Jun 08, 2006
4.090
4.090
3.981
4.020
3,979
+0.01(+0.19%)
Jun 07, 2006
4.004
4.051
4.004
4.012
2,952
-0.05(-1.34%)
Jun 06, 2006
4.020
4.074
4.020
4.067
1,732
+0.09(+2.15%)
Jun 05, 2006
4.012
4.035
3.981
3.981
1,540
-0.05(-1.35%)
Jun 02, 2006
4.098
4.106
3.989
4.035
24,133
-0.08(-1.89%)
Jun 01, 2006
4.331
4.331
4.004
4.113
13,095
-0.04(-0.94%)
May 31, 2006
4.246
4.355
4.152
4.152
84,535
+0.14(+3.49%)
May 30, 2006
4.012
4.012
4.012
4.012
0
+0.00(+0.00%)
May 26, 2006
4.300
4.300
3.996
4.012
3,595
-0.03(-0.77%)
May 25, 2006
4.238
4.238
4.043
4.043
2,512
+0.05(+1.37%)
May 24, 2006
3.989
4.238
3.989
3.989
12,027
+0.01(+0.20%)
May 23, 2006
4.090
4.090
3.981
3.981
7,188
-0.18(-4.31%)
May 22, 2006
4.160
4.160
4.160
4.160
0
+0.00(+0.00%)
May 19, 2006
4.409
4.503
4.082
4.160
74,666
-0.22(-4.98%)
May 18, 2006
4.386
4.409
4.363
4.378
36,431
+0.02(+0.36%)
May 17, 2006
4.363
4.425
4.363
4.363
31,669
+0.00(+0.00%)
May 16, 2006
4.487
4.542
4.363
4.363
55,966
-0.03(-0.71%)
May 15, 2006
4.363
4.448
4.363
4.394
16,815
+0.01(+0.18%)
May 12, 2006
4.441
4.441
4.370
4.386
4,621
-0.08(-1.75%)
May 11, 2006
4.363
4.479
4.363
4.464
8,833
+0.16(+3.80%)
May 10, 2006
4.518
4.518
4.285
4.300
16,815
-0.19(-4.33%)
May 09, 2006
4.464
4.830
4.425
4.495
27,306
+0.05(+1.23%)
May 08, 2006
4.417
4.461
4.417
4.441
1,540
-0.06(-1.38%)
May 05, 2006
4.363
4.557
4.363
4.503
12,849
+0.20(+4.71%)
May 04, 2006
4.511
4.542
4.300
4.300
82,833
-0.22(-4.83%)
May 03, 2006
4.456
4.674
4.456
4.518
41,666
+0.12(+2.65%)
May 02, 2006
4.518
4.581
4.402
4.402
14,846
-0.16(-3.42%)
May 01, 2006
4.511
4.682
4.402
4.557
60,073
+0.08(+1.74%)
Apr 28, 2006
4.402
4.612
4.363
4.479
73,808
+0.05(+1.05%)
Apr 27, 2006
4.417
4.433
4.137
4.433
103,610
+0.02(+0.35%)
Apr 26, 2006
3.950
4.479
3.895
4.417
147,925
+0.50(+12.72%)
Apr 25, 2006
3.529
3.919
3.513
3.919
28,216
+0.33(+9.35%)
Apr 24, 2006
3.607
3.615
3.529
3.584
156,534
-0.03(-0.86%)
Apr 21, 2006
3.506
3.747
3.506
3.615
238,946
+0.13(+3.80%)
Apr 20, 2006
3.599
3.880
3.443
3.482
29,206
-0.24(-6.49%)
Apr 19, 2006
3.615
3.724
3.529
3.724
39,409
+0.08(+2.14%)
Apr 18, 2006
3.732
3.732
3.529
3.646
13,734
-0.12(-3.31%)
Apr 17, 2006
3.662
3.786
3.646
3.771
4,826
+0.21(+5.91%)
Apr 13, 2006
3.506
3.669
3.467
3.560
16,302
-0.02(-0.65%)
Apr 12, 2006
3.545
3.646
3.498
3.584
47,109
+0.08(+2.22%)
Apr 11, 2006
3.700
3.739
3.373
3.506
39,943
-0.11(-3.02%)
Apr 10, 2006
3.926
4.020
3.615
3.615
107,062
-0.31(-7.94%)
Apr 07, 2006
3.872
3.989
3.778
3.926
166,295
+0.11(+2.86%)
Apr 06, 2006
3.841
3.895
3.739
3.817
38,510
+0.01(+0.20%)
Apr 05, 2006
3.973
3.973
3.786
3.810
40,434
-0.16(-4.12%)
Apr 04, 2006
4.012
4.137
3.771
3.973
21,564
+0.04(+0.99%)
Apr 03, 2006
4.028
4.051
3.848
3.934
29,626
-0.12(-2.88%)
Mar 31, 2006
3.926
4.067
3.926
4.051
94,131
+0.04(+0.97%)
Mar 30, 2006
3.895
4.020
3.810
4.012
97,979
+0.09(+2.39%)
Mar 29, 2006
3.833
3.934
3.833
3.919
55,837
+0.09(+2.24%)
Mar 28, 2006
3.662
3.950
3.638
3.833
89,405
+0.16(+4.24%)
Mar 27, 2006
3.599
3.747
3.459
3.677
59,614
+0.08(+2.16%)
Mar 24, 2006
3.513
3.732
3.475
3.599
61,214
+0.12(+3.36%)
Mar 23, 2006
3.428
3.513
3.358
3.482
11,039
+0.02(+0.45%)
Mar 22, 2006
3.389
3.470
3.358
3.467
11,295
+0.11(+3.25%)
Mar 21, 2006
3.467
3.545
3.264
3.358
59,788
-0.11(-3.15%)
Mar 20, 2006
3.412
3.475
3.358
3.467
16,811
+0.02(+0.68%)
Mar 17, 2006
3.443
3.545
3.381
3.443
18,227
+0.02(+0.45%)
Mar 16, 2006
3.459
3.459
3.373
3.428
34,973
-0.01(-0.23%)
Mar 15, 2006
3.428
3.521
3.412
3.436
46,213
-0.02(-0.68%)
Mar 14, 2006
3.475
3.552
3.428
3.459
114,630
-0.05(-1.33%)
Mar 13, 2006
3.404
3.599
3.327
3.506
179,643
+0.11(+3.21%)
Mar 10, 2006
3.490
3.498
3.397
3.397
19,622
-0.03(-0.91%)
Mar 09, 2006
3.482
3.482
3.342
3.428
112,943
-0.03(-0.90%)
Mar 08, 2006
3.475
3.552
3.428
3.459
151,339
+0.02(+0.68%)
Mar 07, 2006
3.512
3.513
3.389
3.436
104,464
-0.11(-3.08%)
Mar 06, 2006
3.475
3.584
3.467
3.545
56,704
+0.04(+1.11%)
Mar 03, 2006
3.350
3.537
3.350
3.506
141,229
+0.19(+5.63%)
Mar 02, 2006
3.272
3.420
3.116
3.319
154,638
+0.11(+3.40%)
Mar 01, 2006
3.194
3.264
3.155
3.210
152,880
+0.05(+1.55%)
Feb 28, 2006
3.132
3.178
3.124
3.161
82,847
+0.03(+0.92%)
Feb 27, 2006
3.164
3.164
3.108
3.132
32,475
-0.09(-2.66%)
Feb 24, 2006
3.163
3.241
3.077
3.217
288,654
+0.02(+0.49%)
Feb 23, 2006
3.295
3.295
3.194
3.202
268,423
-0.09(-2.61%)
Feb 22, 2006
3.311
3.365
3.225
3.288
195,640
+0.02(+0.72%)
Feb 21, 2006
3.272
3.311
3.233
3.264
12,561
+0.01(+0.24%)
Feb 17, 2006
3.264
3.295
3.217
3.256
30,896
-0.04(-1.18%)
Feb 16, 2006
3.264
3.350
3.256
3.295
240,808
-0.02(-0.47%)
Feb 15, 2006
3.327
3.350
3.280
3.311
98,983
+0.02(+0.71%)
Feb 14, 2006
3.327
3.506
3.225
3.288
200,216
+0.02(+0.72%)
Feb 13, 2006
3.311
3.311
3.210
3.264
88,059
+0.00(+0.00%)
Feb 10, 2006
3.295
3.319
3.210
3.264
31,089
+0.01(+0.24%)
Feb 09, 2006
3.350
3.350
3.202
3.256
45,825
-0.05(-1.65%)
Feb 08, 2006
3.272
3.350
3.249
3.311
43,789
+0.06(+1.92%)
Feb 07, 2006
3.350
3.350
3.225
3.249
52,392
-0.06(-1.88%)
Feb 06, 2006
3.451
3.475
3.303
3.311
272,641
-0.16(-4.49%)
Feb 03, 2006
3.778
3.810
3.436
3.467
86,587
-0.31(-8.25%)
Feb 02, 2006
3.303
3.911
3.303
3.778
121,698
+0.48(+14.66%)
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.