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
Exponent Inc
(NQ:
EXPO
)
95.12
+1.08 (+1.15%)
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
4.177
4.177
4.067
4.102
181,800
-0.12(-2.77%)
Jan 30, 2007
4.214
4.236
4.179
4.219
180,394
+0.04(+0.84%)
Jan 29, 2007
4.144
4.241
4.144
4.183
207,774
+0.06(+1.39%)
Jan 26, 2007
4.062
4.161
4.062
4.126
125,374
+0.04(+0.86%)
Jan 25, 2007
4.159
4.221
4.029
4.091
129,984
-0.06(-1.43%)
Jan 24, 2007
4.188
4.205
4.131
4.150
89,632
-0.04(-0.89%)
Jan 23, 2007
4.062
4.225
4.062
4.188
160,359
+0.11(+2.65%)
Jan 22, 2007
4.139
4.139
4.069
4.080
85,662
-0.03(-0.64%)
Jan 19, 2007
4.067
4.106
4.058
4.106
45,492
+0.03(+0.70%)
Jan 18, 2007
4.073
4.155
4.073
4.078
129,294
-0.01(-0.22%)
Jan 17, 2007
4.205
4.239
4.078
4.086
115,130
-0.15(-3.44%)
Jan 16, 2007
4.331
4.347
4.199
4.232
85,027
-0.06(-1.49%)
Jan 12, 2007
4.219
4.298
4.172
4.296
170,580
+0.07(+1.56%)
Jan 11, 2007
4.144
4.230
4.133
4.230
127,951
+0.11(+2.73%)
Jan 10, 2007
4.067
4.137
4.056
4.117
217,815
+0.02(+0.38%)
Jan 09, 2007
4.137
4.197
4.073
4.102
199,544
-0.01(-0.32%)
Jan 08, 2007
4.179
4.214
4.091
4.115
112,562
-0.08(-1.84%)
Jan 05, 2007
4.183
4.210
4.137
4.192
197,779
-0.02(-0.47%)
Jan 04, 2007
4.113
4.232
4.113
4.212
101,283
+0.09(+2.14%)
Jan 03, 2007
4.108
4.247
4.069
4.124
265,680
+0.01(+0.27%)
Dec 29, 2006
4.157
4.172
4.089
4.113
146,870
-0.06(-1.48%)
Dec 28, 2006
4.186
4.197
4.142
4.175
46,422
-0.02(-0.58%)
Dec 27, 2006
4.199
4.219
4.170
4.199
92,318
+0.00(+0.00%)
Dec 26, 2006
4.102
4.210
4.102
4.199
76,320
+0.06(+1.49%)
Dec 22, 2006
4.095
4.164
4.095
4.137
48,563
+0.04(+0.97%)
Dec 21, 2006
4.188
4.194
4.060
4.097
64,892
-0.08(-1.85%)
Dec 20, 2006
4.102
4.192
4.100
4.175
97,930
+0.09(+2.10%)
Dec 19, 2006
4.045
4.115
4.038
4.089
122,797
+0.03(+0.82%)
Dec 18, 2006
4.089
4.146
4.011
4.056
173,230
-0.01(-0.27%)
Dec 15, 2006
4.064
4.133
4.060
4.067
456,314
+0.00(+0.05%)
Dec 14, 2006
4.056
4.082
4.053
4.064
102,639
+0.01(+0.22%)
Dec 13, 2006
4.073
4.073
4.036
4.056
189,949
+0.00(+0.05%)
Dec 12, 2006
4.038
4.071
3.977
4.053
49,194
-0.00(-0.05%)
Dec 11, 2006
4.000
4.056
4.000
4.056
42,642
+0.05(+1.27%)
Dec 08, 2006
3.930
4.023
3.930
4.005
36,041
+0.06(+1.40%)
Dec 07, 2006
3.917
3.989
3.899
3.950
182,435
+0.05(+1.19%)
Dec 06, 2006
3.897
3.985
3.879
3.903
195,842
-0.01(-0.23%)
Dec 05, 2006
3.917
3.978
3.877
3.912
248,013
+0.02(+0.62%)
Dec 04, 2006
3.903
3.934
3.862
3.888
323,118
+0.01(+0.17%)
Dec 01, 2006
3.908
3.930
3.862
3.881
230,096
-0.05(-1.18%)
Nov 30, 2006
3.912
3.928
3.881
3.928
313,050
+0.00(+0.11%)
Nov 29, 2006
3.917
3.923
3.903
3.923
201,958
+0.03(+0.68%)
Nov 28, 2006
3.890
3.910
3.868
3.897
179,219
+0.01(+0.17%)
Nov 27, 2006
3.877
3.923
3.862
3.890
238,667
-0.02(-0.45%)
Nov 24, 2006
3.855
3.910
3.837
3.908
24,721
+0.02(+0.51%)
Nov 22, 2006
3.881
3.899
3.864
3.888
73,063
-0.00(-0.06%)
Nov 21, 2006
3.890
3.910
3.868
3.890
80,163
-0.00(-0.06%)
Nov 20, 2006
3.884
3.901
3.875
3.892
89,791
-0.02(-0.39%)
Nov 17, 2006
3.950
3.950
3.877
3.908
133,786
-0.04(-1.00%)
Nov 16, 2006
3.967
3.985
3.932
3.948
57,165
-0.02(-0.44%)
Nov 15, 2006
3.963
3.989
3.945
3.965
204,984
-0.00(-0.06%)
Nov 14, 2006
3.967
3.985
3.937
3.967
267,812
+0.00(+0.00%)
Nov 13, 2006
3.939
4.023
3.926
3.967
540,298
+0.01(+0.22%)
Nov 10, 2006
4.042
4.047
3.948
3.959
136,544
-0.05(-1.21%)
Nov 09, 2006
4.144
4.159
3.981
4.007
78,553
-0.12(-2.94%)
Nov 08, 2006
4.025
4.168
3.985
4.128
112,974
+0.07(+1.85%)
Nov 07, 2006
4.060
4.089
4.005
4.053
515,762
+0.02(+0.44%)
Nov 06, 2006
3.939
4.047
3.932
4.036
217,742
+0.11(+2.87%)
Nov 03, 2006
3.890
3.956
3.890
3.923
151,321
+0.06(+1.42%)
Nov 02, 2006
3.791
3.903
3.791
3.868
121,572
+0.03(+0.86%)
Nov 01, 2006
4.011
4.011
3.822
3.835
242,949
-0.15(-3.87%)
Oct 31, 2006
4.011
4.011
3.945
3.989
177,885
+0.00(+0.00%)
Oct 30, 2006
3.908
3.994
3.811
3.989
106,723
+0.08(+2.03%)
Oct 27, 2006
3.976
3.994
3.910
3.910
188,515
-0.06(-1.61%)
Oct 26, 2006
4.009
4.009
3.959
3.974
223,849
-0.03(-0.66%)
Oct 25, 2006
3.967
4.005
3.899
4.000
213,178
+0.04(+0.95%)
Oct 24, 2006
3.959
3.985
3.915
3.963
77,037
-0.03(-0.72%)
Oct 23, 2006
3.950
4.003
3.930
3.992
74,796
+0.01(+0.33%)
Oct 20, 2006
3.967
4.003
3.873
3.978
541,731
+0.03(+0.73%)
Oct 19, 2006
3.998
3.998
3.932
3.950
198,564
-0.02(-0.39%)
Oct 18, 2006
3.851
3.978
3.851
3.965
159,256
+0.13(+3.27%)
Oct 17, 2006
3.776
3.853
3.751
3.840
135,736
+0.00(+0.11%)
Oct 16, 2006
3.815
3.857
3.745
3.835
204,608
+0.01(+0.23%)
Oct 13, 2006
3.798
3.848
3.780
3.826
203,047
+0.02(+0.52%)
Oct 12, 2006
3.802
3.840
3.789
3.807
131,290
+0.04(+0.94%)
Oct 11, 2006
3.787
3.791
3.749
3.771
112,671
-0.02(-0.47%)
Oct 10, 2006
3.829
3.833
3.762
3.789
82,903
-0.02(-0.52%)
Oct 09, 2006
3.773
3.809
3.743
3.809
72,709
+0.01(+0.35%)
Oct 06, 2006
3.802
3.844
3.762
3.795
137,488
-0.02(-0.46%)
Oct 05, 2006
3.762
3.835
3.710
3.813
355,884
+0.07(+1.94%)
Oct 04, 2006
3.650
3.749
3.650
3.740
436,297
+0.08(+2.23%)
Oct 03, 2006
3.659
3.674
3.643
3.659
406,779
-0.01(-0.36%)
Oct 02, 2006
3.661
3.696
3.659
3.672
196,373
-0.00(-0.06%)
Sep 29, 2006
3.657
3.687
3.657
3.674
350,716
+0.00(+0.06%)
Sep 28, 2006
3.659
3.674
3.659
3.672
229,897
+0.01(+0.30%)
Sep 27, 2006
3.672
3.692
3.659
3.661
190,085
-0.02(-0.66%)
Sep 26, 2006
3.672
3.707
3.670
3.685
109,000
-0.01(-0.18%)
Sep 25, 2006
3.687
3.718
3.672
3.692
141,331
-0.00(-0.06%)
Sep 22, 2006
3.672
3.705
3.648
3.694
194,041
-0.00(-0.12%)
Sep 21, 2006
3.782
3.782
3.670
3.699
82,944
-0.06(-1.64%)
Sep 20, 2006
3.687
3.780
3.639
3.760
243,167
+0.11(+3.14%)
Sep 19, 2006
3.703
3.732
3.602
3.646
102,104
-0.09(-2.48%)
Sep 18, 2006
3.626
3.738
3.621
3.738
175,285
+0.08(+2.29%)
Sep 15, 2006
3.687
3.690
3.615
3.654
1,158,096
-0.01(-0.18%)
Sep 14, 2006
3.668
3.690
3.641
3.661
137,923
-0.03(-0.89%)
Sep 13, 2006
3.590
3.694
3.590
3.694
151,983
+0.11(+3.01%)
Sep 12, 2006
3.496
3.635
3.496
3.586
129,394
+0.08(+2.26%)
Sep 11, 2006
3.427
3.507
3.427
3.507
112,866
+0.05(+1.42%)
Sep 08, 2006
3.427
3.469
3.427
3.458
55,323
+0.03(+0.88%)
Sep 07, 2006
3.399
3.465
3.386
3.427
120,683
+0.01(+0.19%)
Sep 06, 2006
3.445
3.454
3.420
3.421
89,042
-0.06(-1.59%)
Sep 05, 2006
3.447
3.485
3.416
3.476
137,637
+0.05(+1.35%)
Sep 01, 2006
3.416
3.478
3.392
3.430
105,879
+0.04(+1.30%)
Aug 31, 2006
3.374
3.436
3.374
3.386
218,944
+0.04(+1.05%)
Aug 30, 2006
3.372
3.377
3.298
3.350
148,109
+0.05(+1.47%)
Aug 29, 2006
3.271
3.350
3.220
3.302
271,560
+0.05(+1.63%)
Aug 28, 2006
3.258
3.280
3.240
3.249
119,526
+0.01(+0.27%)
Aug 25, 2006
3.218
3.284
3.218
3.240
124,176
+0.00(+0.00%)
Aug 24, 2006
3.291
3.328
3.218
3.240
100,430
-0.05(-1.61%)
Aug 23, 2006
3.374
3.379
3.258
3.293
65,023
-0.07(-1.97%)
Aug 22, 2006
3.284
3.374
3.240
3.359
104,318
+0.08(+2.35%)
Aug 21, 2006
3.344
3.366
3.282
3.282
62,124
-0.09(-2.62%)
Aug 18, 2006
3.399
3.399
3.308
3.370
128,187
-0.01(-0.33%)
Aug 17, 2006
3.359
3.394
3.352
3.381
187,857
+0.00(+0.00%)
Aug 16, 2006
3.394
3.412
3.379
3.381
125,810
+0.00(+0.00%)
Aug 15, 2006
3.452
3.469
3.352
3.381
129,035
-0.00(-0.07%)
Aug 14, 2006
3.289
3.443
3.229
3.383
247,632
+0.14(+4.21%)
Aug 11, 2006
3.454
3.516
3.161
3.247
480,895
-0.23(-6.59%)
Aug 10, 2006
3.306
3.520
3.306
3.476
306,535
+0.11(+3.41%)
Aug 09, 2006
3.397
3.452
3.361
3.361
154,456
+0.01(+0.26%)
Aug 08, 2006
3.445
3.527
3.328
3.352
205,461
-0.11(-3.18%)
Aug 07, 2006
3.460
3.467
3.388
3.463
141,666
-0.03(-0.95%)
Aug 04, 2006
3.474
3.533
3.370
3.496
195,525
-0.06(-1.73%)
Aug 03, 2006
3.410
3.557
3.399
3.557
65,717
+0.11(+3.13%)
Aug 02, 2006
3.403
3.471
3.379
3.449
49,135
+0.07(+2.02%)
Aug 01, 2006
3.434
3.434
3.366
3.381
34,907
-0.09(-2.67%)
Jul 31, 2006
3.324
3.489
3.306
3.474
274,822
+0.07(+2.20%)
Jul 28, 2006
3.275
3.430
3.273
3.399
198,623
+0.16(+4.83%)
Jul 27, 2006
3.374
3.434
3.218
3.242
222,392
-0.12(-3.54%)
Jul 26, 2006
3.593
3.593
3.355
3.361
1,738,588
-0.26(-7.13%)
Jul 25, 2006
3.575
3.621
3.423
3.619
178,515
+0.03(+0.92%)
Jul 24, 2006
3.427
3.586
3.441
3.586
176,506
+0.16(+4.63%)
Jul 21, 2006
3.386
3.441
3.272
3.427
311,072
+0.01(+0.26%)
Jul 20, 2006
3.747
3.813
3.333
3.419
413,426
-0.45(-11.62%)
Jul 19, 2006
3.692
3.886
3.668
3.868
293,777
+0.18(+4.78%)
Jul 18, 2006
3.690
3.729
3.646
3.692
117,403
+0.04(+1.21%)
Jul 17, 2006
3.635
3.683
3.635
3.648
138,395
+0.02(+0.42%)
Jul 14, 2006
3.658
3.681
3.621
3.632
260,136
-0.00(-0.12%)
Jul 13, 2006
3.681
3.747
3.619
3.637
194,050
-0.06(-1.61%)
Jul 12, 2006
3.754
3.771
3.694
3.696
73,857
-0.07(-1.93%)
Jul 11, 2006
3.721
3.771
3.648
3.769
145,205
+0.01(+0.23%)
Jul 10, 2006
3.670
3.762
3.670
3.760
173,443
+0.12(+3.27%)
Jul 07, 2006
3.784
3.784
3.632
3.641
141,630
-0.13(-3.39%)
Jul 06, 2006
3.710
3.778
3.679
3.769
158,571
+0.06(+1.48%)
Jul 05, 2006
3.626
3.738
3.615
3.714
201,808
+0.02(+0.54%)
Jul 03, 2006
3.687
3.747
3.668
3.694
140,346
-0.03(-0.83%)
Jun 30, 2006
3.615
3.743
3.615
3.725
1,056,264
+0.12(+3.36%)
Jun 29, 2006
3.676
3.725
3.524
3.604
614,305
-0.11(-2.97%)
Jun 28, 2006
3.740
3.740
3.674
3.714
160,681
+0.01(+0.18%)
Jun 27, 2006
3.743
3.745
3.672
3.707
279,685
-0.01(-0.18%)
Jun 26, 2006
3.626
3.745
3.621
3.714
128,849
+0.09(+2.56%)
Jun 23, 2006
3.588
3.657
3.560
3.621
108,923
+0.01(+0.18%)
Jun 22, 2006
3.538
3.624
3.527
3.615
262,164
+0.04(+1.17%)
Jun 21, 2006
3.505
3.637
3.505
3.573
155,082
+0.06(+1.82%)
Jun 20, 2006
3.595
3.637
3.505
3.509
362,254
-0.12(-3.22%)
Jun 19, 2006
3.619
3.679
3.524
3.626
245,436
-0.01(-0.18%)
Jun 16, 2006
3.747
3.749
3.610
3.632
961,632
-0.11(-3.06%)
Jun 15, 2006
3.591
3.749
3.555
3.747
202,502
+0.17(+4.81%)
Jun 14, 2006
3.571
3.591
3.487
3.575
215,546
+0.05(+1.31%)
Jun 13, 2006
3.423
3.586
3.394
3.529
204,385
+0.09(+2.56%)
Jun 12, 2006
3.421
3.507
3.388
3.441
170,353
+1.74(+101.94%)
Jun 09, 2006
1.768
1.780
1.690
1.704
388,191
-0.05(-2.95%)
Jun 08, 2006
1.738
1.769
1.736
1.756
401,249
+0.01(+0.85%)
Jun 07, 2006
1.708
1.750
1.708
1.741
159,565
+0.03(+2.03%)
Jun 06, 2006
1.703
1.727
1.689
1.706
155,917
+0.01(+0.88%)
Jun 05, 2006
1.676
1.747
1.676
1.691
237,364
-0.00(-0.19%)
Jun 02, 2006
1.707
1.710
1.675
1.694
622,453
+0.00(+0.06%)
Jun 01, 2006
1.667
1.697
1.656
1.693
589,469
+0.04(+2.43%)
May 31, 2006
1.649
1.656
1.644
1.653
533,383
+0.01(+0.40%)
May 30, 2006
1.654
1.658
1.645
1.646
238,408
-0.01(-0.90%)
May 26, 2006
1.644
1.669
1.644
1.661
396,049
+0.01(+0.40%)
May 25, 2006
1.653
1.656
1.646
1.655
132,343
+0.00(+0.23%)
May 24, 2006
1.660
1.672
1.644
1.651
506,824
-0.03(-1.77%)
May 23, 2006
1.724
1.741
1.680
1.681
94,459
-0.03(-1.87%)
May 22, 2006
1.678
1.734
1.670
1.713
81,910
+0.02(+1.11%)
May 19, 2006
1.678
1.705
1.678
1.694
75,377
+0.01(+0.72%)
May 18, 2006
1.709
1.709
1.678
1.682
156,997
-0.01(-0.42%)
May 17, 2006
1.689
1.707
1.689
1.689
73,498
-0.02(-1.16%)
May 16, 2006
1.715
1.734
1.691
1.709
127,098
+0.00(+0.29%)
May 15, 2006
1.681
1.719
1.681
1.704
113,133
+0.01(+0.59%)
May 12, 2006
1.720
1.745
1.686
1.694
227,002
-0.05(-2.60%)
May 11, 2006
1.764
1.767
1.739
1.739
139,729
-0.04(-2.05%)
May 10, 2006
1.804
1.804
1.762
1.775
135,628
-0.02(-1.10%)
May 09, 2006
1.807
1.807
1.791
1.795
74,342
-0.01(-0.34%)
May 08, 2006
1.797
1.817
1.797
1.801
80,004
+0.00(+0.21%)
May 05, 2006
1.800
1.818
1.791
1.797
284,948
-0.01(-0.31%)
May 04, 2006
1.794
1.812
1.789
1.803
164,220
+0.01(+0.65%)
May 03, 2006
1.806
1.813
1.781
1.791
298,695
-0.01(-0.31%)
May 02, 2006
1.805
1.810
1.791
1.797
103,370
+0.00(+0.18%)
May 01, 2006
1.791
1.805
1.782
1.794
133,060
+0.00(+0.00%)
Apr 28, 2006
1.791
1.803
1.777
1.794
112,516
-0.00(-0.28%)
Apr 27, 2006
1.791
1.817
1.785
1.799
1,688,649
-0.01(-0.37%)
Apr 26, 2006
1.818
1.818
1.789
1.805
220,287
+0.00(+0.03%)
Apr 25, 2006
1.806
1.818
1.797
1.805
389,398
-0.01(-0.64%)
Apr 24, 2006
1.818
1.818
1.786
1.816
218,591
-0.00(-0.03%)
Apr 21, 2006
1.818
1.818
1.764
1.817
323,449
+0.01(+0.49%)
Apr 20, 2006
1.799
1.817
1.786
1.808
122,534
+0.01(+0.83%)
Apr 19, 2006
1.818
1.818
1.777
1.793
259,396
-0.01(-0.64%)
Apr 18, 2006
1.719
1.818
1.750
1.805
1,160,610
+0.09(+5.00%)
Apr 17, 2006
1.708
1.728
1.708
1.719
149,674
+0.01(+0.61%)
Apr 13, 2006
1.691
1.709
1.685
1.708
110,166
+0.00(+0.00%)
Apr 12, 2006
1.708
1.720
1.697
1.708
86,274
+0.00(+0.00%)
Apr 11, 2006
1.713
1.721
1.708
1.708
286,645
-0.01(-0.64%)
Apr 10, 2006
1.691
1.719
1.687
1.719
109,449
+0.01(+0.65%)
Apr 07, 2006
1.736
1.736
1.703
1.708
121,046
-0.02(-1.05%)
Apr 06, 2006
1.712
1.732
1.708
1.726
52,946
+0.01(+0.84%)
Apr 05, 2006
1.719
1.719
1.708
1.712
49,924
+0.00(+0.23%)
Apr 04, 2006
1.715
1.720
1.708
1.708
131,853
-0.03(-1.56%)
Apr 03, 2006
1.733
1.753
1.713
1.735
119,131
-0.01(-0.51%)
Mar 31, 2006
1.743
1.750
1.708
1.744
172,803
+0.02(+1.09%)
Mar 30, 2006
1.737
1.749
1.711
1.725
60,994
-0.03(-1.60%)
Mar 29, 2006
1.728
1.753
1.726
1.753
141,380
+0.03(+1.76%)
Mar 28, 2006
1.722
1.725
1.709
1.723
110,066
+0.00(+0.06%)
Mar 27, 2006
1.722
1.722
1.712
1.722
287,698
-0.00(-0.25%)
Mar 24, 2006
1.705
1.726
1.705
1.726
137,016
+0.03(+1.59%)
Mar 23, 2006
1.698
1.707
1.688
1.699
72,591
+0.00(+0.06%)
Mar 22, 2006
1.712
1.719
1.688
1.698
117,053
-0.02(-1.09%)
Mar 21, 2006
1.717
1.725
1.710
1.717
275,493
-0.02(-1.02%)
Mar 20, 2006
1.738
1.743
1.712
1.735
170,054
-0.00(-0.22%)
Mar 17, 2006
1.746
1.746
1.715
1.738
508,974
+0.00(+0.10%)
Mar 16, 2006
1.747
1.761
1.726
1.737
60,759
-0.01(-0.69%)
Mar 15, 2006
1.762
1.762
1.743
1.749
79,333
-0.00(-0.25%)
Mar 14, 2006
1.759
1.761
1.737
1.753
111,727
+0.00(+0.25%)
Mar 13, 2006
1.743
1.758
1.743
1.749
40,034
+0.01(+0.76%)
Mar 10, 2006
1.681
1.736
1.676
1.736
202,702
+0.03(+1.51%)
Mar 09, 2006
1.731
1.744
1.704
1.710
445,611
-0.03(-1.96%)
Mar 08, 2006
1.726
1.750
1.726
1.744
95,249
+0.01(+0.51%)
Mar 07, 2006
1.727
1.751
1.727
1.735
184,391
-0.01(-0.44%)
Mar 06, 2006
1.750
1.753
1.723
1.743
92,762
-0.01(-0.78%)
Mar 03, 2006
1.754
1.779
1.741
1.757
339,092
-0.01(-0.37%)
Mar 02, 2006
1.783
1.783
1.743
1.763
159,029
-0.03(-1.87%)
Mar 01, 2006
1.753
1.810
1.742
1.797
96,909
+0.04(+2.55%)
Feb 28, 2006
1.770
1.754
1.693
1.752
149,048
-0.02(-1.03%)
Feb 27, 2006
1.739
1.802
1.718
1.770
127,570
+0.01(+0.63%)
Feb 24, 2006
1.721
1.759
1.713
1.759
317,333
+0.02(+1.08%)
Feb 23, 2006
1.769
1.769
1.738
1.741
117,416
-0.02(-1.25%)
Feb 22, 2006
1.708
1.763
1.699
1.763
125,692
+0.05(+2.66%)
Feb 21, 2006
1.763
1.765
1.708
1.717
128,042
-0.06(-3.14%)
Feb 17, 2006
1.818
1.818
1.773
1.773
305,183
-0.06(-3.25%)
Feb 16, 2006
1.819
1.835
1.805
1.832
440,993
+0.02(+1.06%)
Feb 15, 2006
1.802
1.818
1.795
1.813
89,187
+0.01(+0.74%)
Feb 14, 2006
1.745
1.800
1.745
1.800
174,618
+0.06(+3.18%)
Feb 13, 2006
1.736
1.750
1.736
1.744
125,655
+0.01(+0.81%)
Feb 10, 2006
1.750
1.750
1.700
1.730
146,879
-0.02(-1.26%)
Feb 09, 2006
1.731
1.758
1.719
1.752
71,175
+0.02(+1.18%)
Feb 08, 2006
1.721
1.732
1.713
1.732
56,067
+0.02(+1.39%)
Feb 07, 2006
1.707
1.724
1.707
1.708
49,543
-0.01(-0.35%)
Feb 06, 2006
1.690
1.719
1.690
1.714
158,185
+0.01(+0.48%)
Feb 03, 2006
1.673
1.713
1.673
1.706
183,347
+0.02(+1.44%)
Feb 02, 2006
1.682
1.696
1.663
1.682
94,060
-0.01(-0.62%)
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.