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
Englobal Corp
(NQ:
ENG
)
1.350
-0.210 (-13.46%)
Streaming Delayed Price
Updated: 3:44 PM EDT, Jun 7, 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, 2006
6.300
6.300
5.700
5.960
1,010,400
-1.49(-20.00%)
Oct 30, 2006
7.380
7.510
7.300
7.450
68,400
-0.06(-0.80%)
Oct 27, 2006
7.650
7.700
7.500
7.510
101,500
-0.12(-1.57%)
Oct 26, 2006
7.490
7.740
7.490
7.630
93,200
+0.22(+2.97%)
Oct 25, 2006
7.170
7.490
7.170
7.410
86,900
+0.08(+1.09%)
Oct 24, 2006
7.090
7.370
7.090
7.330
92,300
+0.14(+1.95%)
Oct 23, 2006
7.300
7.400
7.100
7.190
121,100
-0.24(-3.23%)
Oct 20, 2006
7.610
7.610
7.400
7.430
82,400
-0.17(-2.24%)
Oct 19, 2006
7.310
7.700
7.300
7.600
160,300
+0.05(+0.66%)
Oct 18, 2006
7.880
7.880
7.350
7.550
231,100
-0.34(-4.31%)
Oct 17, 2006
8.160
8.210
7.500
7.890
306,600
-0.26(-3.19%)
Oct 16, 2006
8.020
8.200
8.000
8.150
266,000
+0.17(+2.13%)
Oct 13, 2006
7.850
8.000
7.800
7.980
216,100
+0.23(+2.97%)
Oct 12, 2006
7.450
7.780
7.450
7.750
227,400
+0.35(+4.73%)
Oct 11, 2006
7.400
7.460
7.310
7.400
310,100
+0.10(+1.37%)
Oct 10, 2006
7.160
7.420
7.020
7.300
361,200
+0.28(+3.99%)
Oct 09, 2006
6.600
7.020
6.570
7.020
245,100
+0.32(+4.78%)
Oct 06, 2006
6.690
6.750
6.610
6.700
212,300
+0.10(+1.52%)
Oct 05, 2006
6.150
6.650
6.150
6.600
290,000
+0.45(+7.32%)
Oct 04, 2006
5.900
6.240
5.770
6.150
195,600
+0.20(+3.36%)
Oct 03, 2006
6.160
6.250
5.900
5.950
144,600
-0.20(-3.25%)
Oct 02, 2006
6.200
6.690
6.061
6.150
361,300
-0.04(-0.65%)
Sep 29, 2006
5.770
6.300
5.690
6.190
360,500
+0.47(+8.22%)
Sep 28, 2006
5.820
5.830
5.670
5.720
136,300
+0.00(+0.00%)
Sep 27, 2006
5.650
5.850
5.600
5.720
168,100
+0.01(+0.18%)
Sep 26, 2006
5.710
5.750
5.600
5.710
87,700
-0.03(-0.52%)
Sep 25, 2006
5.780
5.790
5.600
5.740
114,400
-0.04(-0.69%)
Sep 22, 2006
5.830
5.850
5.770
5.780
142,500
-0.07(-1.20%)
Sep 21, 2006
5.810
5.850
5.790
5.850
126,900
+0.04(+0.69%)
Sep 20, 2006
5.730
5.900
5.730
5.810
165,800
+0.00(+0.00%)
Sep 19, 2006
5.810
5.860
5.690
5.810
250,700
+0.01(+0.17%)
Sep 18, 2006
5.820
5.860
5.740
5.800
223,400
-0.03(-0.51%)
Sep 15, 2006
5.760
5.880
5.700
5.830
234,000
+0.09(+1.57%)
Sep 14, 2006
5.750
5.900
5.540
5.740
229,100
-0.06(-1.03%)
Sep 13, 2006
5.950
6.000
5.250
5.800
539,300
-0.22(-3.65%)
Sep 12, 2006
6.300
6.350
6.000
6.020
280,800
-0.30(-4.75%)
Sep 11, 2006
6.200
6.390
6.100
6.320
162,800
+0.03(+0.48%)
Sep 08, 2006
6.210
6.300
6.100
6.290
180,400
+0.09(+1.45%)
Sep 07, 2006
6.220
6.400
6.050
6.200
243,700
-0.16(-2.52%)
Sep 06, 2006
6.500
6.582
6.300
6.360
210,900
-0.35(-5.22%)
Sep 05, 2006
6.520
6.790
6.150
6.710
531,300
-0.27(-3.87%)
Sep 01, 2006
6.930
7.020
6.900
6.980
111,000
+0.01(+0.14%)
Aug 31, 2006
7.000
7.000
6.900
6.970
95,600
-0.03(-0.43%)
Aug 30, 2006
7.010
7.040
6.850
7.000
140,700
-0.01(-0.14%)
Aug 29, 2006
7.070
7.090
6.860
7.010
139,100
-0.01(-0.14%)
Aug 28, 2006
7.120
7.150
6.950
7.020
174,200
-0.05(-0.71%)
Aug 25, 2006
7.060
7.120
6.950
7.070
224,000
+0.00(+0.00%)
Aug 24, 2006
7.100
7.180
6.900
7.070
238,000
-0.03(-0.42%)
Aug 23, 2006
7.160
7.220
7.080
7.100
97,400
-0.06(-0.84%)
Aug 22, 2006
7.240
7.250
7.150
7.160
49,600
-0.07(-0.97%)
Aug 21, 2006
7.250
7.270
7.160
7.230
66,700
-0.02(-0.28%)
Aug 18, 2006
7.230
7.270
7.180
7.250
70,700
+0.07(+0.97%)
Aug 17, 2006
7.320
7.320
7.150
7.180
137,000
-0.08(-1.10%)
Aug 16, 2006
7.200
7.350
7.160
7.260
134,600
+0.06(+0.83%)
Aug 15, 2006
7.270
7.400
7.010
7.200
204,600
+0.03(+0.42%)
Aug 14, 2006
7.170
7.250
7.150
7.170
127,600
-0.08(-1.10%)
Aug 11, 2006
7.420
7.450
7.110
7.250
172,600
-0.23(-3.07%)
Aug 10, 2006
7.630
7.710
7.350
7.480
159,300
-0.22(-2.86%)
Aug 09, 2006
8.050
8.280
7.670
7.700
403,100
-0.40(-4.94%)
Aug 08, 2006
7.850
8.280
7.830
8.100
620,900
+0.50(+6.58%)
Aug 07, 2006
7.270
7.690
7.164
7.600
260,800
+0.39(+5.41%)
Aug 04, 2006
7.250
7.330
7.100
7.210
153,700
-0.16(-2.17%)
Aug 03, 2006
7.310
7.380
7.250
7.370
91,100
+0.01(+0.14%)
Aug 02, 2006
7.350
7.490
7.300
7.360
95,500
-0.06(-0.81%)
Aug 01, 2006
7.630
7.650
7.320
7.420
118,300
-0.18(-2.37%)
Jul 31, 2006
7.490
7.650
7.490
7.600
130,700
+0.10(+1.33%)
Jul 28, 2006
7.200
7.500
7.200
7.500
126,200
+0.23(+3.16%)
Jul 27, 2006
7.370
7.520
7.160
7.270
139,200
-0.11(-1.49%)
Jul 26, 2006
7.500
7.500
7.020
7.380
132,000
-0.10(-1.34%)
Jul 25, 2006
7.400
7.500
7.280
7.480
88,500
+0.08(+1.08%)
Jul 24, 2006
7.080
7.430
7.080
7.400
164,900
+0.32(+4.52%)
Jul 21, 2006
7.230
7.250
6.890
7.080
185,500
-0.15(-2.07%)
Jul 20, 2006
7.660
8.000
7.110
7.230
126,600
-0.44(-5.74%)
Jul 19, 2006
7.230
7.700
7.200
7.670
222,200
+0.37(+5.07%)
Jul 18, 2006
7.070
7.320
6.750
7.300
237,000
+0.24(+3.40%)
Jul 17, 2006
7.710
7.710
7.060
7.060
360,900
-0.61(-7.95%)
Jul 14, 2006
7.930
7.980
7.400
7.670
187,800
-0.21(-2.66%)
Jul 13, 2006
7.710
7.910
7.010
7.880
412,000
-0.32(-3.90%)
Jul 12, 2006
8.090
8.510
8.000
8.200
173,100
+0.13(+1.61%)
Jul 11, 2006
7.930
8.120
7.730
8.070
259,100
-0.02(-0.25%)
Jul 10, 2006
8.620
8.620
8.070
8.090
244,000
-0.54(-6.26%)
Jul 07, 2006
8.700
9.190
8.460
8.630
402,000
-0.25(-2.82%)
Jul 06, 2006
8.330
8.880
8.320
8.880
394,500
+0.69(+8.42%)
Jul 05, 2006
8.140
8.240
7.880
8.190
200,100
+0.04(+0.49%)
Jul 03, 2006
7.790
8.250
7.790
8.150
206,400
+0.36(+4.62%)
Jun 30, 2006
7.870
8.100
7.700
7.790
948,400
+0.12(+1.56%)
Jun 29, 2006
7.330
7.690
7.330
7.670
212,200
+0.33(+4.50%)
Jun 28, 2006
7.070
7.370
7.000
7.340
147,600
+0.42(+6.07%)
Jun 27, 2006
7.350
7.380
6.860
6.920
282,100
-0.34(-4.68%)
Jun 26, 2006
7.310
7.380
7.230
7.260
194,300
-0.09(-1.22%)
Jun 23, 2006
7.550
7.580
7.310
7.350
139,100
-0.05(-0.68%)
Jun 22, 2006
7.470
7.590
7.350
7.400
100,700
+0.00(+0.00%)
Jun 21, 2006
7.280
7.480
7.280
7.400
141,000
+0.02(+0.27%)
Jun 20, 2006
7.410
7.500
7.250
7.380
144,500
-0.01(-0.14%)
Jun 19, 2006
7.370
7.450
7.100
7.390
237,900
+0.02(+0.27%)
Jun 16, 2006
7.610
7.780
7.120
7.370
199,700
-0.22(-2.90%)
Jun 15, 2006
7.160
7.690
7.100
7.590
292,500
+0.55(+7.81%)
Jun 14, 2006
6.710
7.150
6.710
7.040
204,400
+0.13(+1.88%)
Jun 13, 2006
7.400
7.410
6.760
6.910
281,200
-0.51(-6.87%)
Jun 12, 2006
7.980
8.010
7.400
7.420
333,800
-0.59(-7.37%)
Jun 09, 2006
8.050
8.300
7.980
8.010
226,300
+0.07(+0.88%)
Jun 08, 2006
8.150
8.150
7.460
7.940
448,000
-0.21(-2.58%)
Jun 07, 2006
8.300
8.350
8.050
8.150
221,700
-0.02(-0.24%)
Jun 06, 2006
8.530
8.754
7.870
8.170
522,600
-0.61(-6.95%)
Jun 05, 2006
9.380
9.380
8.760
8.780
325,400
-0.61(-6.50%)
Jun 02, 2006
9.300
9.600
9.200
9.390
433,300
+0.24(+2.62%)
Jun 01, 2006
8.460
9.350
8.460
9.150
722,400
+0.63(+7.39%)
May 31, 2006
7.800
8.550
7.740
8.520
692,000
+0.96(+12.70%)
May 30, 2006
7.380
7.970
7.380
7.560
728,700
+0.08(+1.07%)
May 26, 2006
7.550
7.785
7.380
7.480
271,600
-0.08(-1.06%)
May 25, 2006
7.540
7.980
7.520
7.560
352,000
-0.27(-3.45%)
May 24, 2006
8.000
8.020
7.595
7.830
325,700
-0.17(-2.12%)
May 23, 2006
7.990
8.100
7.680
8.000
439,900
+0.17(+2.17%)
May 22, 2006
8.420
8.430
7.750
7.830
423,200
-0.63(-7.45%)
May 19, 2006
8.610
8.700
8.110
8.460
314,300
-0.08(-0.94%)
May 18, 2006
9.150
9.300
8.500
8.540
313,200
-0.57(-6.26%)
May 17, 2006
9.680
9.680
8.970
9.110
248,600
-0.37(-3.90%)
May 16, 2006
9.550
9.700
9.450
9.480
163,900
+0.13(+1.39%)
May 15, 2006
9.990
10.00
9.050
9.350
434,600
-0.57(-5.75%)
May 12, 2006
9.080
9.980
8.770
9.920
882,100
+0.61(+6.55%)
May 11, 2006
10.12
10.20
9.170
9.310
343,000
-0.46(-4.71%)
May 10, 2006
10.32
10.32
9.410
9.770
673,700
-0.28(-2.79%)
May 09, 2006
10.18
10.37
10.01
10.05
252,900
-0.07(-0.69%)
May 08, 2006
10.45
10.48
9.960
10.12
265,400
-0.09(-0.88%)
May 05, 2006
10.08
10.28
9.880
10.21
226,300
+0.13(+1.29%)
May 04, 2006
10.60
10.60
10.00
10.08
425,900
-0.22(-2.14%)
May 03, 2006
9.830
10.64
9.700
10.30
1,209,300
+0.66(+6.85%)
May 02, 2006
10.00
10.04
9.500
9.640
534,600
-0.41(-4.08%)
May 01, 2006
10.30
10.33
10.04
10.05
174,700
-0.20(-1.95%)
Apr 28, 2006
10.28
10.35
10.15
10.25
226,700
+0.06(+0.59%)
Apr 27, 2006
10.65
10.70
10.10
10.19
503,000
-0.80(-7.28%)
Apr 26, 2006
11.25
11.42
10.85
10.99
345,700
-0.41(-3.60%)
Apr 25, 2006
11.69
12.24
11.30
11.40
149,900
-0.15(-1.30%)
Apr 24, 2006
11.70
11.75
11.40
11.55
161,000
-0.15(-1.28%)
Apr 21, 2006
11.71
11.91
11.50
11.70
258,600
+0.00(+0.00%)
Apr 20, 2006
11.99
12.20
11.70
11.70
165,000
-0.29(-2.42%)
Apr 19, 2006
12.08
12.08
11.96
11.99
204,600
-0.01(-0.08%)
Apr 18, 2006
12.10
12.19
11.86
12.00
319,900
+0.03(+0.25%)
Apr 17, 2006
12.14
12.39
11.80
11.97
262,900
-0.02(-0.17%)
Apr 13, 2006
12.15
12.19
11.95
11.99
124,500
-0.16(-1.32%)
Apr 12, 2006
12.28
12.38
11.99
12.15
188,600
-0.07(-0.57%)
Apr 11, 2006
11.99
12.56
11.99
12.22
342,800
+0.23(+1.92%)
Apr 10, 2006
12.00
12.32
11.78
11.99
636,000
-0.33(-2.68%)
Apr 07, 2006
13.00
13.20
12.30
12.32
590,900
-0.99(-7.44%)
Apr 06, 2006
14.59
14.61
13.20
13.31
670,500
-1.39(-9.46%)
Apr 05, 2006
14.79
14.95
14.25
14.70
339,100
+0.11(+0.75%)
Apr 04, 2006
14.80
14.80
14.35
14.59
275,100
+0.13(+0.90%)
Apr 03, 2006
14.86
15.20
14.05
14.46
861,500
-0.15(-1.03%)
Mar 31, 2006
13.95
14.80
13.50
14.61
422,600
+0.42(+2.96%)
Mar 30, 2006
14.35
14.36
13.61
14.19
542,000
-0.19(-1.32%)
Mar 29, 2006
12.57
14.45
12.50
14.38
1,159,200
+1.81(+14.40%)
Mar 28, 2006
12.39
12.96
11.74
12.57
548,800
+0.18(+1.45%)
Mar 27, 2006
11.40
12.40
11.40
12.39
475,500
+1.00(+8.78%)
Mar 24, 2006
11.05
11.49
11.03
11.39
233,200
+0.34(+3.08%)
Mar 23, 2006
10.99
11.40
10.96
11.05
330,600
+0.05(+0.45%)
Mar 22, 2006
10.99
11.09
10.58
11.00
553,800
-0.47(-4.10%)
Mar 21, 2006
10.88
11.50
10.85
11.47
469,700
+0.65(+6.01%)
Mar 20, 2006
10.50
10.85
10.42
10.82
162,400
+0.29(+2.75%)
Mar 17, 2006
10.44
10.53
10.00
10.53
235,500
-0.09(-0.85%)
Mar 16, 2006
10.77
10.83
10.61
10.62
72,500
-0.10(-0.93%)
Mar 15, 2006
10.95
11.25
10.55
10.72
199,700
-0.21(-1.92%)
Mar 14, 2006
10.79
10.95
10.56
10.93
129,100
+0.33(+3.11%)
Mar 13, 2006
10.65
10.84
10.60
10.60
115,500
-0.05(-0.47%)
Mar 10, 2006
10.59
10.65
10.29
10.65
100,100
+0.11(+1.04%)
Mar 09, 2006
10.40
10.73
10.32
10.54
87,300
+0.22(+2.13%)
Mar 08, 2006
10.73
10.73
10.05
10.32
193,900
-0.40(-3.73%)
Mar 07, 2006
11.00
11.30
10.64
10.72
190,300
-0.38(-3.42%)
Mar 06, 2006
10.46
11.10
10.31
11.10
384,100
+0.64(+6.12%)
Mar 03, 2006
10.42
10.59
10.15
10.46
135,600
-0.19(-1.78%)
Mar 02, 2006
10.70
10.77
10.60
10.65
118,900
-0.12(-1.11%)
Mar 01, 2006
10.00
10.80
9.650
10.77
538,300
+0.67(+6.63%)
Feb 28, 2006
10.31
10.22
10.06
10.10
164,600
-0.21(-2.04%)
Feb 27, 2006
10.53
10.62
10.11
10.31
167,400
-0.31(-2.92%)
Feb 24, 2006
10.75
10.80
10.51
10.62
109,100
-0.08(-0.75%)
Feb 23, 2006
10.54
10.85
10.54
10.70
122,500
+0.12(+1.13%)
Feb 22, 2006
10.50
10.75
10.44
10.58
186,000
-0.18(-1.67%)
Feb 21, 2006
11.00
11.06
10.71
10.76
214,000
+0.26(+2.48%)
Feb 17, 2006
11.33
11.33
10.40
10.50
333,900
-0.47(-4.28%)
Feb 16, 2006
10.48
11.12
10.41
10.97
478,200
+0.60(+5.79%)
Feb 15, 2006
10.35
10.50
10.05
10.37
360,500
-0.10(-0.96%)
Feb 14, 2006
10.20
10.47
9.810
10.47
485,200
+0.74(+7.61%)
Feb 13, 2006
9.100
9.920
9.100
9.730
527,800
+0.59(+6.46%)
Feb 10, 2006
9.810
9.810
8.900
9.140
735,900
-0.86(-8.60%)
Feb 09, 2006
9.920
10.34
9.630
10.00
488,500
-0.14(-1.38%)
Feb 08, 2006
11.50
11.55
9.840
10.14
1,127,900
-1.52(-13.04%)
Feb 07, 2006
11.96
11.97
11.60
11.66
282,500
-0.25(-2.10%)
Feb 06, 2006
11.74
11.97
11.55
11.91
221,400
+0.39(+3.39%)
Feb 03, 2006
11.42
11.66
11.40
11.52
174,700
-0.02(-0.17%)
Feb 02, 2006
11.28
11.65
11.28
11.54
259,400
+0.26(+2.30%)
Feb 01, 2006
11.59
11.59
11.25
11.28
316,000
-0.31(-2.67%)
Jan 31, 2006
12.33
12.33
11.15
11.59
596,500
-0.67(-5.46%)
Jan 30, 2006
12.21
12.49
12.15
12.26
246,700
+0.15(+1.24%)
Jan 27, 2006
11.91
12.70
11.76
12.11
561,700
-0.21(-1.70%)
Jan 26, 2006
12.85
13.48
12.26
12.32
1,083,300
-0.44(-3.45%)
Jan 25, 2006
11.70
12.79
11.66
12.76
1,326,000
+1.14(+9.81%)
Jan 24, 2006
11.17
11.63
11.00
11.62
350,300
+0.44(+3.94%)
Jan 23, 2006
11.32
11.40
10.96
11.18
348,000
-0.15(-1.32%)
Jan 20, 2006
11.82
11.90
11.15
11.33
335,000
-0.28(-2.41%)
Jan 19, 2006
11.35
11.70
11.20
11.61
385,800
+0.26(+2.29%)
Jan 18, 2006
11.96
11.98
11.12
11.35
441,400
-0.59(-4.94%)
Jan 17, 2006
11.35
11.94
11.30
11.94
638,900
+0.79(+7.09%)
Jan 13, 2006
11.08
11.35
10.82
11.15
296,300
+0.10(+0.90%)
Jan 12, 2006
11.01
11.37
11.01
11.05
629,400
+0.30(+2.79%)
Jan 11, 2006
11.90
11.91
10.52
10.75
1,779,300
-1.18(-9.89%)
Jan 10, 2006
11.93
12.06
11.60
11.93
1,005,300
+0.07(+0.59%)
Jan 09, 2006
10.86
12.03
10.85
11.86
2,106,300
+1.42(+13.60%)
Jan 06, 2006
9.530
10.50
9.530
10.44
951,700
+0.94(+9.89%)
Jan 05, 2006
9.500
9.760
9.150
9.500
603,800
+0.14(+1.50%)
Jan 04, 2006
9.390
9.500
9.200
9.360
585,800
+0.02(+0.21%)
Jan 03, 2006
8.450
9.370
8.380
9.340
795,200
+0.94(+11.19%)
Dec 30, 2005
8.420
8.620
8.380
8.400
332,800
-0.02(-0.24%)
Dec 29, 2005
8.520
8.570
8.400
8.420
237,300
-0.10(-1.17%)
Dec 28, 2005
8.650
8.650
8.500
8.520
173,400
-0.03(-0.35%)
Dec 27, 2005
8.980
8.990
8.410
8.550
696,600
-0.20(-2.29%)
Dec 23, 2005
8.440
8.770
8.400
8.750
2,064,700
+1.11(+14.53%)
Dec 22, 2005
7.750
7.770
7.550
7.640
157,500
-0.03(-0.39%)
Dec 21, 2005
7.560
7.800
7.530
7.670
243,800
+0.14(+1.86%)
Dec 20, 2005
7.500
7.650
7.440
7.530
177,000
-0.01(-0.13%)
Dec 19, 2005
7.280
7.550
7.280
7.540
277,300
+0.25(+3.43%)
Dec 16, 2005
7.500
7.510
7.200
7.290
370,900
-0.22(-2.93%)
Dec 15, 2005
7.450
7.730
7.200
7.510
395,400
+0.08(+1.08%)
Dec 14, 2005
7.040
7.430
7.000
7.430
400,700
+0.38(+5.39%)
Dec 13, 2005
6.680
7.120
6.680
7.050
460,900
+0.37(+5.54%)
Dec 12, 2005
6.540
6.680
6.500
6.680
226,300
+0.17(+2.61%)
Dec 09, 2005
6.390
6.600
6.360
6.510
333,700
+0.11(+1.72%)
Dec 08, 2005
6.290
6.490
6.220
6.400
194,400
+0.16(+2.56%)
Dec 07, 2005
6.330
6.330
5.950
6.240
223,700
+0.01(+0.16%)
Dec 06, 2005
6.540
6.540
6.000
6.230
626,000
-0.06(-0.95%)
Dec 05, 2005
6.590
7.110
6.200
6.290
705,500
-0.22(-3.38%)
Dec 02, 2005
6.600
6.650
6.500
6.510
63,400
-0.10(-1.51%)
Dec 01, 2005
6.680
6.780
6.500
6.610
128,300
-0.14(-2.07%)
Nov 30, 2005
6.570
6.900
6.540
6.750
139,900
-0.12(-1.75%)
Nov 29, 2005
6.820
7.100
6.700
6.870
144,700
+0.05(+0.73%)
Nov 28, 2005
6.890
6.950
6.800
6.820
142,800
-0.08(-1.16%)
Nov 25, 2005
6.990
7.000
6.900
6.900
63,300
-0.02(-0.29%)
Nov 23, 2005
6.910
6.980
6.850
6.920
150,700
+0.01(+0.14%)
Nov 22, 2005
6.750
6.990
6.700
6.910
156,300
+0.16(+2.37%)
Nov 21, 2005
6.700
6.750
6.600
6.750
92,500
+0.20(+3.05%)
Nov 18, 2005
6.560
6.660
6.400
6.550
109,800
+0.09(+1.39%)
Nov 17, 2005
6.390
6.750
6.310
6.460
159,100
+0.16(+2.54%)
Nov 16, 2005
6.170
6.390
6.111
6.300
68,200
+0.09(+1.45%)
Nov 15, 2005
6.250
6.380
6.200
6.210
96,200
-0.03(-0.48%)
Nov 14, 2005
5.940
6.400
5.940
6.240
144,200
+0.05(+0.81%)
Nov 11, 2005
6.070
6.190
5.501
6.190
276,900
+0.19(+3.17%)
Nov 10, 2005
6.050
6.240
5.950
6.000
229,100
-0.25(-4.00%)
Nov 09, 2005
7.290
7.290
5.540
6.250
224,800
-0.25(-3.85%)
Nov 08, 2005
6.580
6.600
6.200
6.500
231,900
-0.10(-1.52%)
Nov 07, 2005
6.800
6.990
6.560
6.600
215,800
-0.39(-5.58%)
Nov 04, 2005
7.280
7.400
6.700
6.990
315,100
-0.29(-3.98%)
Nov 03, 2005
7.000
9.200
7.000
7.280
390,100
+0.40(+5.81%)
Nov 02, 2005
6.720
6.950
6.710
6.880
134,900
+0.21(+3.15%)
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.