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
Haverty Furniture Companies
(NY:
HVT
)
26.48
-0.27 (-1.01%)
Streaming Delayed Price
Updated: 11:23 AM EDT, Jun 10, 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 (%)
Oct 31, 2005
5.827
5.914
5.755
5.871
277,926
+0.05(+0.82%)
Oct 28, 2005
5.636
5.851
5.636
5.823
135,106
+0.20(+3.58%)
Oct 27, 2005
5.636
5.660
5.612
5.621
400,314
+0.01(+0.17%)
Oct 26, 2005
5.650
5.755
5.578
5.612
105,916
-0.04(-0.76%)
Oct 25, 2005
5.746
5.813
5.592
5.655
184,937
-0.05(-0.92%)
Oct 24, 2005
5.597
5.784
5.588
5.708
249,154
+0.11(+1.97%)
Oct 21, 2005
5.578
5.650
5.549
5.597
231,849
+0.02(+0.43%)
Oct 20, 2005
5.722
5.755
5.530
5.573
212,667
-0.16(-2.76%)
Oct 19, 2005
5.636
5.755
5.612
5.731
257,077
+0.10(+1.70%)
Oct 18, 2005
5.727
5.755
5.602
5.636
607,769
-0.14(-2.41%)
Oct 17, 2005
5.712
5.779
5.684
5.775
319,626
+0.10(+1.69%)
Oct 14, 2005
5.765
5.784
5.636
5.679
617,777
-0.08(-1.33%)
Oct 13, 2005
5.755
5.856
5.640
5.755
339,433
+0.01(+0.25%)
Oct 12, 2005
5.765
5.784
5.708
5.741
380,507
-0.04(-0.66%)
Oct 11, 2005
5.751
5.823
5.751
5.779
199,114
+0.04(+0.67%)
Oct 10, 2005
5.813
5.837
5.712
5.741
192,026
-0.10(-1.64%)
Oct 07, 2005
5.928
5.928
5.755
5.837
205,369
-0.09(-1.54%)
Oct 06, 2005
5.717
5.938
5.717
5.928
267,293
+0.22(+3.78%)
Oct 05, 2005
5.779
5.799
5.712
5.712
277,301
-0.07(-1.16%)
Oct 04, 2005
5.847
5.890
5.775
5.779
116,758
-0.02(-0.41%)
Oct 03, 2005
5.827
5.919
5.779
5.803
116,341
-0.06(-1.06%)
Sep 30, 2005
5.923
5.923
5.779
5.866
114,048
-0.06(-0.97%)
Sep 29, 2005
5.799
5.938
5.779
5.923
205,161
+0.12(+2.15%)
Sep 28, 2005
5.875
5.880
5.775
5.799
180,975
-0.08(-1.31%)
Sep 27, 2005
5.909
5.928
5.808
5.875
163,253
-0.01(-0.24%)
Sep 26, 2005
5.803
5.938
5.803
5.890
124,681
+0.12(+2.16%)
Sep 23, 2005
5.765
5.851
5.736
5.765
80,271
-0.01(-0.17%)
Sep 22, 2005
5.770
5.818
5.731
5.775
136,565
-0.00(-0.08%)
Sep 21, 2005
5.799
5.803
5.755
5.779
452,647
-0.06(-1.07%)
Sep 20, 2005
5.928
5.957
5.775
5.842
301,487
-0.11(-1.77%)
Sep 19, 2005
6.053
6.053
5.880
5.947
198,280
-0.11(-1.74%)
Sep 16, 2005
5.933
6.091
5.899
6.053
303,989
+0.15(+2.52%)
Sep 15, 2005
5.928
5.928
5.885
5.904
89,236
-0.02(-0.40%)
Sep 14, 2005
5.971
6.019
5.880
5.928
93,406
-0.02(-0.32%)
Sep 13, 2005
5.990
6.038
5.890
5.947
113,005
-0.07(-1.20%)
Sep 12, 2005
5.919
6.101
5.861
6.019
165,963
+0.10(+1.70%)
Sep 09, 2005
5.904
5.928
5.875
5.919
142,403
+0.01(+0.24%)
Sep 08, 2005
5.899
5.928
5.851
5.904
279,803
-0.02(-0.32%)
Sep 07, 2005
5.933
5.933
5.837
5.923
248,320
+0.00(+0.00%)
Sep 06, 2005
5.976
5.986
5.875
5.923
345,897
-0.03(-0.48%)
Sep 02, 2005
5.995
6.053
5.880
5.952
278,343
-0.02(-0.40%)
Sep 01, 2005
5.990
6.053
5.904
5.976
80,062
+0.00(+0.00%)
Aug 31, 2005
5.995
6.058
5.895
5.976
144,697
-0.00(-0.08%)
Aug 30, 2005
6.043
6.043
5.904
5.981
144,905
-0.06(-1.03%)
Aug 29, 2005
5.851
6.058
5.851
6.043
267,919
+0.19(+3.28%)
Aug 26, 2005
5.875
5.909
5.851
5.851
174,303
-0.01(-0.16%)
Aug 25, 2005
5.871
5.919
5.760
5.861
302,321
-0.04(-0.73%)
Aug 24, 2005
6.043
6.115
5.837
5.904
509,567
-0.11(-1.83%)
Aug 23, 2005
6.072
6.072
5.947
6.014
727,655
-0.06(-0.95%)
Aug 22, 2005
6.139
6.173
6.029
6.072
643,631
-0.02(-0.31%)
Aug 19, 2005
6.038
6.202
6.019
6.091
415,118
+0.06(+1.03%)
Aug 18, 2005
6.019
6.077
5.986
6.029
331,927
-0.04(-0.63%)
Aug 17, 2005
6.192
6.192
6.043
6.067
487,883
-0.09(-1.48%)
Aug 16, 2005
6.149
6.221
6.091
6.158
595,259
+0.05(+0.78%)
Aug 15, 2005
6.139
6.206
6.024
6.110
152,411
+0.00(+0.08%)
Aug 12, 2005
6.144
6.187
6.024
6.106
119,468
-0.06(-1.01%)
Aug 11, 2005
6.187
6.245
6.101
6.168
122,179
+0.00(+0.00%)
Aug 10, 2005
6.163
6.254
6.043
6.168
173,261
+0.05(+0.86%)
Aug 09, 2005
6.101
6.163
6.067
6.115
170,133
+0.06(+1.03%)
Aug 08, 2005
6.082
6.120
5.986
6.053
205,369
-0.05(-0.79%)
Aug 05, 2005
6.096
6.206
6.067
6.101
158,249
-0.04(-0.70%)
Aug 04, 2005
6.139
6.216
6.115
6.144
292,104
+0.00(+0.00%)
Aug 03, 2005
6.163
6.245
6.139
6.144
194,736
-0.02(-0.31%)
Aug 02, 2005
6.355
6.475
6.139
6.163
444,724
-0.22(-3.46%)
Aug 01, 2005
6.456
6.595
6.379
6.384
190,775
-0.03(-0.45%)
Jul 29, 2005
6.489
6.609
6.384
6.413
119,260
-0.11(-1.69%)
Jul 28, 2005
6.470
6.633
6.451
6.523
184,937
+0.05(+0.82%)
Jul 27, 2005
6.465
6.470
6.312
6.470
141,569
+0.05(+0.82%)
Jul 26, 2005
6.456
6.484
6.403
6.417
138,442
+0.01(+0.15%)
Jul 25, 2005
6.475
6.475
6.369
6.408
85,275
-0.08(-1.18%)
Jul 22, 2005
6.456
6.499
6.336
6.484
191,609
+0.08(+1.20%)
Jul 21, 2005
6.686
6.686
6.398
6.408
254,992
-0.24(-3.54%)
Jul 20, 2005
6.403
6.643
6.331
6.643
129,059
+0.24(+3.75%)
Jul 19, 2005
6.408
6.585
6.379
6.403
182,643
+0.04(+0.68%)
Jul 18, 2005
6.317
6.427
6.259
6.360
134,063
+0.05(+0.84%)
Jul 15, 2005
6.288
6.379
6.269
6.307
151,369
-0.03(-0.45%)
Jul 14, 2005
6.393
6.556
6.336
6.336
300,236
-0.01(-0.15%)
Jul 13, 2005
6.326
6.427
6.307
6.345
341,935
+0.06(+0.92%)
Jul 12, 2005
6.441
6.465
6.269
6.288
204,744
-0.09(-1.35%)
Jul 11, 2005
6.259
6.437
6.259
6.374
213,918
+0.12(+2.00%)
Jul 08, 2005
6.259
6.307
6.091
6.249
340,059
-0.01(-0.15%)
Jul 07, 2005
6.715
6.715
6.043
6.259
581,499
-0.51(-7.58%)
Jul 06, 2005
7.132
7.132
6.657
6.772
247,486
-0.36(-5.04%)
Jul 05, 2005
6.859
7.166
6.844
7.132
151,369
+0.24(+3.48%)
Jul 01, 2005
7.113
7.113
6.811
6.892
170,759
-0.20(-2.77%)
Jun 30, 2005
7.074
7.146
7.065
7.089
110,086
+0.06(+0.89%)
Jun 29, 2005
7.055
7.098
6.974
7.026
120,928
-0.03(-0.41%)
Jun 28, 2005
6.955
7.194
6.955
7.055
164,295
+0.15(+2.15%)
Jun 27, 2005
7.146
7.146
6.897
6.907
163,461
-0.19(-2.70%)
Jun 24, 2005
7.386
7.386
7.060
7.098
150,952
-0.26(-3.52%)
Jun 23, 2005
7.439
7.444
7.357
7.357
128,017
-0.07(-0.90%)
Jun 22, 2005
7.290
7.544
7.266
7.425
164,295
+0.17(+2.31%)
Jun 21, 2005
7.146
7.257
7.118
7.257
182,018
+0.13(+1.89%)
Jun 20, 2005
7.103
7.166
7.070
7.122
109,252
+0.00(+0.00%)
Jun 17, 2005
7.118
7.319
7.084
7.122
262,498
+0.02(+0.34%)
Jun 16, 2005
6.916
7.122
6.916
7.098
88,611
+0.17(+2.42%)
Jun 15, 2005
7.084
7.084
6.892
6.931
450,562
-0.11(-1.50%)
Jun 14, 2005
6.859
7.046
6.825
7.036
72,140
+0.16(+2.30%)
Jun 13, 2005
6.811
6.926
6.796
6.878
149,492
+0.02(+0.28%)
Jun 10, 2005
6.638
6.892
6.628
6.859
139,693
+0.18(+2.66%)
Jun 09, 2005
6.600
6.715
6.590
6.681
85,692
+0.05(+0.72%)
Jun 08, 2005
6.691
6.705
6.547
6.633
499,559
-0.07(-1.07%)
Jun 07, 2005
6.916
7.007
6.705
6.705
245,401
-0.12(-1.76%)
Jun 06, 2005
6.753
6.907
6.614
6.825
76,310
+0.07(+1.07%)
Jun 03, 2005
6.772
6.873
6.681
6.753
122,804
-0.02(-0.28%)
Jun 02, 2005
6.715
6.811
6.700
6.772
75,476
+0.02(+0.28%)
Jun 01, 2005
6.739
6.859
6.643
6.753
133,021
-0.02(-0.35%)
May 31, 2005
6.835
6.883
6.710
6.777
110,503
-0.03(-0.42%)
May 27, 2005
6.739
6.883
6.499
6.806
155,330
+0.06(+0.92%)
May 26, 2005
6.470
6.753
6.470
6.743
143,446
+0.29(+4.46%)
May 25, 2005
6.489
6.523
6.417
6.456
113,631
-0.07(-1.03%)
May 24, 2005
6.715
6.734
6.417
6.523
253,741
-0.25(-3.68%)
May 23, 2005
6.835
6.907
6.672
6.772
125,932
-0.09(-1.26%)
May 20, 2005
7.079
7.079
6.743
6.859
189,107
-0.19(-2.72%)
May 19, 2005
6.931
7.074
6.883
7.050
121,970
+0.14(+2.08%)
May 18, 2005
6.777
6.955
6.662
6.907
279,386
+0.18(+2.64%)
May 17, 2005
6.676
6.811
6.676
6.729
144,697
+0.06(+0.94%)
May 16, 2005
6.374
6.720
6.374
6.667
336,097
+0.34(+5.30%)
May 13, 2005
6.470
6.470
6.235
6.331
129,268
-0.12(-1.86%)
May 12, 2005
6.508
6.657
6.398
6.451
166,172
-0.06(-0.88%)
May 11, 2005
6.580
6.691
6.446
6.508
139,484
-0.07(-1.09%)
May 10, 2005
6.830
6.830
6.576
6.580
111,546
-0.28(-4.06%)
May 09, 2005
6.767
6.873
6.662
6.859
149,492
+0.14(+2.07%)
May 06, 2005
6.724
6.748
6.600
6.720
97,159
+0.04(+0.65%)
May 05, 2005
6.739
6.758
6.648
6.676
329,425
-0.04(-0.64%)
May 04, 2005
6.715
6.907
6.710
6.720
206,412
+0.00(+0.07%)
May 03, 2005
6.523
6.825
6.403
6.715
458,902
-0.29(-4.11%)
May 02, 2005
6.931
7.050
6.868
7.002
72,348
+0.12(+1.74%)
Apr 29, 2005
6.979
7.050
6.811
6.883
116,341
-0.05(-0.69%)
Apr 28, 2005
7.089
7.103
6.931
6.931
115,924
-0.16(-2.23%)
Apr 27, 2005
7.050
7.166
6.945
7.089
101,955
+0.04(+0.54%)
Apr 26, 2005
7.151
7.223
6.988
7.050
88,611
-0.10(-1.41%)
Apr 25, 2005
7.257
7.257
7.118
7.151
125,932
-0.11(-1.45%)
Apr 22, 2005
7.218
7.290
7.098
7.257
196,404
+0.04(+0.60%)
Apr 21, 2005
7.142
7.266
7.098
7.214
130,727
+0.12(+1.69%)
Apr 20, 2005
7.074
7.194
6.955
7.094
179,516
+0.02(+0.34%)
Apr 19, 2005
7.233
7.233
6.897
7.070
210,790
-0.16(-2.19%)
Apr 18, 2005
7.118
7.290
7.050
7.228
71,514
+0.13(+1.82%)
Apr 15, 2005
7.228
7.228
7.060
7.098
177,014
-0.12(-1.73%)
Apr 14, 2005
7.429
7.482
7.156
7.223
151,160
-0.22(-2.90%)
Apr 13, 2005
7.516
7.516
7.276
7.439
101,329
-0.07(-0.96%)
Apr 12, 2005
7.319
7.554
7.247
7.511
190,983
+0.19(+2.62%)
Apr 11, 2005
7.434
7.458
7.314
7.319
148,658
-0.09(-1.17%)
Apr 08, 2005
7.976
7.976
7.329
7.405
347,148
-0.57(-7.16%)
Apr 07, 2005
7.866
8.101
7.866
7.976
620,279
+0.49(+6.60%)
Apr 06, 2005
7.482
7.501
7.439
7.482
324,630
+0.00(+0.00%)
Apr 05, 2005
7.372
7.549
7.372
7.482
152,620
+0.11(+1.50%)
Apr 04, 2005
7.180
7.410
7.146
7.372
153,662
+0.22(+3.09%)
Apr 01, 2005
7.362
7.405
7.070
7.151
114,882
-0.16(-2.23%)
Mar 31, 2005
7.309
7.372
7.218
7.314
142,403
+0.00(+0.00%)
Mar 30, 2005
7.300
7.396
7.281
7.314
121,553
+0.02(+0.26%)
Mar 29, 2005
7.362
7.530
7.252
7.295
154,705
-0.14(-1.87%)
Mar 28, 2005
7.602
7.708
7.372
7.434
150,118
-0.12(-1.59%)
Mar 24, 2005
7.616
7.664
7.549
7.554
88,402
-0.06(-0.82%)
Mar 23, 2005
7.664
7.717
7.592
7.616
61,715
-0.10(-1.24%)
Mar 22, 2005
7.842
7.866
7.708
7.712
111,337
-0.13(-1.65%)
Mar 21, 2005
7.827
7.851
7.736
7.842
79,020
+0.01(+0.18%)
Mar 18, 2005
7.866
7.885
7.722
7.827
249,154
+0.03(+0.37%)
Mar 17, 2005
7.847
7.847
7.741
7.799
106,750
+0.00(+0.00%)
Mar 16, 2005
7.746
7.856
7.746
7.799
95,074
+0.00(+0.06%)
Mar 15, 2005
7.847
7.880
7.775
7.794
82,356
-0.00(-0.06%)
Mar 14, 2005
7.866
7.866
7.770
7.799
78,811
+0.00(+0.06%)
Mar 11, 2005
7.722
7.832
7.722
7.794
113,214
+0.02(+0.31%)
Mar 10, 2005
7.770
7.890
7.765
7.770
103,414
+0.00(+0.00%)
Mar 09, 2005
7.708
7.914
7.650
7.770
141,986
+0.03(+0.43%)
Mar 08, 2005
7.842
7.866
7.717
7.736
120,511
-0.13(-1.65%)
Mar 07, 2005
7.885
7.962
7.770
7.866
141,986
-0.07(-0.85%)
Mar 04, 2005
7.952
8.010
7.866
7.933
107,584
+0.02(+0.24%)
Mar 03, 2005
7.914
7.986
7.904
7.914
235,810
-0.01(-0.12%)
Mar 02, 2005
7.962
7.967
7.775
7.923
154,913
-0.04(-0.48%)
Mar 01, 2005
7.842
7.962
7.794
7.962
408,237
+0.19(+2.47%)
Feb 28, 2005
7.717
7.794
7.631
7.770
259,579
+0.06(+0.75%)
Feb 25, 2005
7.626
7.770
7.583
7.712
211,833
+0.06(+0.82%)
Feb 24, 2005
7.794
7.794
7.492
7.650
531,876
-0.22(-2.74%)
Feb 23, 2005
7.933
8.029
7.645
7.866
408,237
+0.02(+0.24%)
Feb 22, 2005
8.048
8.130
7.717
7.847
305,240
-0.20(-2.50%)
Feb 18, 2005
8.010
8.106
7.871
8.048
221,007
+0.12(+1.51%)
Feb 17, 2005
8.245
8.254
7.928
7.928
143,237
-0.24(-2.94%)
Feb 16, 2005
8.187
8.216
7.914
8.168
240,188
+0.03(+0.35%)
Feb 15, 2005
8.043
8.221
7.962
8.139
173,678
+0.10(+1.19%)
Feb 14, 2005
8.120
8.163
7.923
8.043
129,893
-0.01(-0.18%)
Feb 11, 2005
8.106
8.206
7.885
8.058
119,468
-0.07(-0.88%)
Feb 10, 2005
8.115
8.178
7.914
8.130
155,956
+0.01(+0.18%)
Feb 09, 2005
8.465
8.470
8.110
8.115
129,268
-0.29(-3.48%)
Feb 08, 2005
8.441
8.489
8.355
8.408
117,592
+0.00(+0.00%)
Feb 07, 2005
8.451
8.465
8.379
8.408
190,358
-0.04(-0.51%)
Feb 04, 2005
8.393
8.461
8.288
8.451
155,956
+0.11(+1.26%)
Feb 03, 2005
8.456
8.465
8.250
8.345
134,063
-0.10(-1.14%)
Feb 02, 2005
8.393
8.465
8.326
8.441
80,896
+0.00(+0.06%)
Feb 01, 2005
8.518
8.518
8.307
8.437
148,867
-0.15(-1.73%)
Jan 31, 2005
8.178
8.633
8.178
8.585
190,358
+0.52(+6.42%)
Jan 28, 2005
8.250
8.273
8.034
8.067
110,295
-0.17(-2.10%)
Jan 27, 2005
8.379
8.470
8.230
8.240
126,349
-0.13(-1.55%)
Jan 26, 2005
8.202
8.393
8.154
8.369
108,001
+0.22(+2.65%)
Jan 25, 2005
8.086
8.168
8.000
8.154
108,418
+0.07(+0.83%)
Jan 24, 2005
8.082
8.197
8.029
8.086
147,824
+0.03(+0.36%)
Jan 21, 2005
8.321
8.321
8.038
8.058
72,765
-0.19(-2.33%)
Jan 20, 2005
8.441
8.441
8.250
8.250
99,870
-0.19(-2.27%)
Jan 19, 2005
8.523
8.528
8.379
8.441
190,775
-0.08(-0.96%)
Jan 18, 2005
8.413
8.542
8.345
8.523
102,580
+0.06(+0.74%)
Jan 14, 2005
8.273
8.494
8.264
8.461
100,912
+0.24(+2.98%)
Jan 13, 2005
8.576
8.609
8.178
8.216
254,158
-0.34(-3.98%)
Jan 12, 2005
8.393
8.561
8.245
8.556
182,852
+0.16(+1.94%)
Jan 11, 2005
8.393
8.437
8.206
8.393
275,425
-0.05(-0.57%)
Jan 10, 2005
8.345
8.537
8.307
8.441
144,488
+0.14(+1.68%)
Jan 07, 2005
8.480
8.604
8.302
8.302
238,937
-0.18(-2.09%)
Jan 06, 2005
8.393
8.571
8.202
8.480
428,253
+0.37(+4.62%)
Jan 05, 2005
8.230
8.269
8.010
8.106
181,809
-0.08(-0.94%)
Jan 04, 2005
8.345
8.355
8.182
8.182
153,871
-0.12(-1.39%)
Jan 03, 2005
8.921
8.921
8.240
8.297
300,027
-0.58(-6.49%)
Dec 31, 2004
8.441
8.873
8.355
8.873
217,045
+0.41(+4.82%)
Dec 30, 2004
8.480
8.561
8.317
8.465
83,398
-0.01(-0.17%)
Dec 29, 2004
8.432
8.547
8.393
8.480
106,542
+0.06(+0.68%)
Dec 28, 2004
8.317
8.633
8.317
8.422
101,538
+0.11(+1.33%)
Dec 27, 2004
8.326
8.470
8.312
8.312
188,690
+0.01(+0.17%)
Dec 23, 2004
8.250
8.345
8.230
8.297
141,152
+0.02(+0.23%)
Dec 22, 2004
7.962
8.556
7.914
8.278
717,230
+0.00(+0.06%)
Dec 21, 2004
8.154
8.345
8.154
8.273
172,010
+0.12(+1.41%)
Dec 20, 2004
8.398
8.417
8.130
8.158
179,516
-0.24(-2.86%)
Dec 17, 2004
8.600
8.628
8.384
8.398
93,198
-0.20(-2.29%)
Dec 16, 2004
8.676
8.676
8.532
8.595
68,595
-0.08(-0.94%)
Dec 15, 2004
8.849
8.873
8.585
8.676
183,060
-0.20(-2.22%)
Dec 14, 2004
8.441
8.955
8.432
8.873
219,130
+0.46(+5.47%)
Dec 13, 2004
8.523
8.547
8.288
8.413
215,169
-0.12(-1.35%)
Dec 10, 2004
8.528
8.537
8.408
8.528
109,669
-0.05(-0.56%)
Dec 09, 2004
8.508
8.705
8.393
8.576
201,408
+0.07(+0.79%)
Dec 08, 2004
8.422
8.652
8.422
8.508
287,517
+0.08(+0.97%)
Dec 07, 2004
9.017
9.041
8.417
8.427
557,938
-0.65(-7.18%)
Dec 06, 2004
8.921
9.089
8.873
9.079
935,944
+0.20(+2.27%)
Dec 03, 2004
9.463
9.521
8.863
8.878
1,720,103
-0.73(-7.63%)
Dec 02, 2004
10.03
10.10
9.544
9.612
254,575
-0.42(-4.21%)
Dec 01, 2004
9.664
10.03
9.645
10.03
549,390
+0.37(+3.82%)
Nov 30, 2004
9.497
9.664
9.401
9.664
332,553
+0.18(+1.92%)
Nov 29, 2004
9.573
9.616
9.353
9.482
181,392
-0.09(-0.95%)
Nov 26, 2004
9.688
9.712
9.530
9.573
33,985
-0.13(-1.38%)
Nov 24, 2004
9.559
9.717
9.473
9.708
250,822
+0.16(+1.71%)
Nov 23, 2004
9.664
9.693
9.468
9.544
221,632
-0.14(-1.49%)
Nov 22, 2004
9.516
9.751
9.497
9.688
135,940
+0.17(+1.81%)
Nov 19, 2004
9.688
9.712
9.516
9.516
378,422
-0.22(-2.22%)
Nov 18, 2004
9.765
9.813
9.688
9.732
224,343
-0.03(-0.29%)
Nov 17, 2004
9.760
9.962
9.655
9.760
341,935
-0.06(-0.63%)
Nov 16, 2004
9.832
9.861
9.679
9.823
442,014
-0.15(-1.54%)
Nov 15, 2004
10.00
10.03
9.674
9.976
693,045
-0.09(-0.91%)
Nov 12, 2004
9.473
10.12
9.353
10.07
1,400,685
+0.66(+7.04%)
Nov 11, 2004
9.401
9.497
9.242
9.405
163,044
+0.01(+0.10%)
Nov 10, 2004
8.633
9.592
8.633
9.396
757,679
+0.82(+9.50%)
Nov 09, 2004
8.585
8.686
8.461
8.580
153,662
-0.01(-0.17%)
Nov 08, 2004
8.753
8.907
8.518
8.595
153,245
-0.37(-4.17%)
Nov 05, 2004
8.993
9.055
8.777
8.969
210,999
+0.02(+0.21%)
Nov 04, 2004
8.609
8.959
8.432
8.950
199,114
+0.22(+2.53%)
Nov 03, 2004
8.791
8.849
8.547
8.729
219,964
+0.06(+0.66%)
Nov 02, 2004
8.825
8.835
8.667
8.672
115,090
-0.07(-0.77%)
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.