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
Badger Meter
(NY:
BMI
)
196.03
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 28, 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
10.33
10.68
10.27
10.62
125,485
+0.26(+2.52%)
Oct 30, 2006
10.10
10.39
10.08
10.36
65,356
+0.21(+2.07%)
Oct 27, 2006
10.52
10.52
10.11
10.14
96,490
-0.37(-3.56%)
Oct 26, 2006
9.741
10.52
9.631
10.52
191,317
+0.85(+8.79%)
Oct 25, 2006
9.509
9.678
9.446
9.669
54,424
+0.19(+2.04%)
Oct 24, 2006
9.585
9.585
9.337
9.476
86,033
-0.01(-0.09%)
Oct 23, 2006
9.551
9.636
9.341
9.484
86,508
-0.16(-1.66%)
Oct 20, 2006
9.762
9.783
9.438
9.644
81,993
-0.22(-2.26%)
Oct 19, 2006
9.299
9.888
9.253
9.867
151,390
+0.52(+5.58%)
Oct 18, 2006
10.25
9.825
9.257
9.345
110,750
-0.10(-1.07%)
Oct 17, 2006
9.543
9.543
8.920
9.446
282,816
-0.12(-1.23%)
Oct 16, 2006
9.307
9.615
9.223
9.564
124,534
+0.31(+3.32%)
Oct 13, 2006
9.068
9.299
9.067
9.257
161,847
+0.00(+0.05%)
Oct 12, 2006
9.219
9.455
9.004
9.253
154,717
+0.04(+0.41%)
Oct 11, 2006
9.227
9.320
9.046
9.215
188,227
-0.01(-0.14%)
Oct 10, 2006
9.257
9.383
8.836
9.227
213,894
-0.05(-0.50%)
Oct 09, 2006
9.299
9.425
9.257
9.274
75,576
-0.21(-2.22%)
Oct 06, 2006
9.564
9.594
9.198
9.484
142,121
-0.15(-1.53%)
Oct 05, 2006
9.699
9.711
9.526
9.631
217,459
-0.08(-0.87%)
Oct 04, 2006
9.758
9.825
9.678
9.716
107,898
-0.04(-0.43%)
Oct 03, 2006
9.699
9.888
9.678
9.758
163,273
+0.01(+0.09%)
Oct 02, 2006
10.31
10.31
9.745
9.749
150,201
-0.85(-8.02%)
Sep 29, 2006
10.82
10.94
10.54
10.60
83,894
-0.22(-2.02%)
Sep 28, 2006
10.14
10.82
10.00
10.82
199,872
+0.66(+6.55%)
Sep 27, 2006
9.678
10.37
9.678
10.15
262,377
+0.28(+2.81%)
Sep 26, 2006
9.678
10.02
9.678
9.875
68,921
-0.12(-1.18%)
Sep 25, 2006
9.741
10.12
9.678
9.993
45,393
+0.16(+1.58%)
Sep 22, 2006
9.888
9.909
9.762
9.838
96,015
-0.18(-1.81%)
Sep 21, 2006
10.25
10.48
9.888
10.02
108,373
-0.16(-1.53%)
Sep 20, 2006
9.972
10.22
9.909
10.17
78,665
+0.26(+2.63%)
Sep 19, 2006
9.863
9.951
9.707
9.913
84,132
+0.03(+0.26%)
Sep 18, 2006
9.833
9.968
9.758
9.888
231,957
+0.13(+1.38%)
Sep 15, 2006
9.934
9.939
9.716
9.753
182,523
-0.13(-1.32%)
Sep 14, 2006
9.846
9.951
9.707
9.884
55,612
+0.02(+0.17%)
Sep 13, 2006
9.678
9.985
9.678
9.867
183,949
+0.13(+1.34%)
Sep 12, 2006
9.678
10.05
9.673
9.737
80,567
+0.06(+0.61%)
Sep 11, 2006
9.888
9.888
9.673
9.678
57,513
-0.21(-2.13%)
Sep 08, 2006
9.720
9.993
9.716
9.888
102,669
+0.21(+2.22%)
Sep 07, 2006
10.20
10.20
9.551
9.673
182,286
-0.62(-6.05%)
Sep 06, 2006
10.69
10.69
10.10
10.30
89,835
-0.45(-4.23%)
Sep 05, 2006
10.52
10.94
10.41
10.75
67,020
-0.01(-0.12%)
Sep 01, 2006
10.92
10.94
10.75
10.76
86,033
-0.25(-2.25%)
Aug 31, 2006
11.15
11.36
10.98
11.01
178,483
+0.09(+0.85%)
Aug 30, 2006
10.69
10.98
10.54
10.92
125,722
+0.27(+2.57%)
Aug 29, 2006
10.27
10.68
10.20
10.65
92,687
+0.24(+2.26%)
Aug 28, 2006
10.60
10.60
10.38
10.41
48,245
-0.10(-0.92%)
Aug 25, 2006
10.52
10.83
10.44
10.51
67,495
-0.07(-0.68%)
Aug 24, 2006
10.65
10.65
10.25
10.58
135,229
+0.01(+0.12%)
Aug 23, 2006
10.74
11.07
10.46
10.57
113,601
-0.18(-1.64%)
Aug 22, 2006
10.78
11.08
10.56
10.74
123,821
-0.03(-0.31%)
Aug 21, 2006
10.67
10.87
10.41
10.78
92,212
+0.11(+1.03%)
Aug 18, 2006
11.47
11.47
10.38
10.67
88,172
+0.03(+0.28%)
Aug 17, 2006
10.38
11.02
10.36
10.64
109,086
+0.26(+2.47%)
Aug 16, 2006
9.951
10.52
9.838
10.38
202,724
+0.43(+4.31%)
Aug 15, 2006
9.572
9.976
9.488
9.951
120,731
+0.54(+5.77%)
Aug 14, 2006
9.324
9.661
9.257
9.408
153,529
+0.19(+2.05%)
Aug 11, 2006
9.358
9.396
9.139
9.219
71,535
-0.13(-1.44%)
Aug 10, 2006
9.131
9.362
9.046
9.354
73,674
+0.22(+2.44%)
Aug 09, 2006
9.320
9.354
9.126
9.131
77,002
-0.03(-0.28%)
Aug 08, 2006
9.467
9.467
9.089
9.156
77,715
-0.08(-0.87%)
Aug 07, 2006
8.983
9.248
8.983
9.236
96,965
+0.17(+1.86%)
Aug 04, 2006
9.509
9.522
8.878
9.068
87,221
-0.29(-3.15%)
Aug 03, 2006
9.509
9.652
9.046
9.362
125,722
-0.04(-0.40%)
Aug 02, 2006
9.046
9.581
9.046
9.400
133,090
+0.43(+4.78%)
Aug 01, 2006
9.131
9.131
8.752
8.971
129,287
-0.19(-2.02%)
Jul 31, 2006
8.773
9.160
8.672
9.156
191,554
+0.30(+3.37%)
Jul 28, 2006
8.983
8.983
8.647
8.857
104,095
+0.15(+1.69%)
Jul 27, 2006
8.996
9.051
8.668
8.710
158,757
-0.27(-3.04%)
Jul 26, 2006
8.878
9.046
8.878
8.983
119,068
-0.23(-2.51%)
Jul 25, 2006
9.274
9.341
8.988
9.215
430,641
-0.03(-0.27%)
Jul 24, 2006
9.467
9.572
9.046
9.240
305,156
-0.05(-0.50%)
Jul 21, 2006
9.787
9.947
9.046
9.286
363,383
-0.50(-5.12%)
Jul 20, 2006
11.55
11.55
9.678
9.787
208,904
-0.97(-9.00%)
Jul 19, 2006
10.37
10.93
10.37
10.75
182,048
+0.39(+3.73%)
Jul 18, 2006
9.783
10.48
9.602
10.37
83,419
+0.64(+6.53%)
Jul 17, 2006
9.585
9.859
9.572
9.732
170,878
-0.16(-1.57%)
Jul 14, 2006
10.24
10.26
9.678
9.888
76,764
-0.27(-2.65%)
Jul 13, 2006
10.77
10.77
10.10
10.16
104,095
-0.61(-5.70%)
Jul 12, 2006
11.39
11.49
10.77
10.77
75,100
-0.61(-5.40%)
Jul 11, 2006
11.15
11.39
10.81
11.39
83,894
+0.18(+1.62%)
Jul 10, 2006
11.15
11.26
11.15
11.21
67,733
+0.16(+1.45%)
Jul 07, 2006
11.26
11.48
10.94
11.05
80,091
-0.21(-1.87%)
Jul 06, 2006
11.05
11.26
10.98
11.26
81,993
+0.21(+1.90%)
Jul 05, 2006
11.23
11.23
10.86
11.05
164,699
-0.27(-2.38%)
Jul 03, 2006
11.26
11.36
11.21
11.31
69,397
-0.05(-0.41%)
Jun 30, 2006
11.26
11.38
10.96
11.36
446,089
+0.11(+1.01%)
Jun 29, 2006
10.94
11.44
10.86
11.25
311,811
+0.45(+4.21%)
Jun 28, 2006
10.12
10.81
9.930
10.79
235,522
+0.67(+6.61%)
Jun 27, 2006
10.54
10.66
10.12
10.12
75,338
-0.31(-2.98%)
Jun 26, 2006
10.52
10.52
10.12
10.44
79,141
+0.13(+1.22%)
Jun 23, 2006
10.52
10.52
9.833
10.31
109,561
-0.23(-2.16%)
Jun 22, 2006
10.73
10.73
10.37
10.54
137,130
-0.11(-1.07%)
Jun 21, 2006
10.52
10.80
10.44
10.65
123,821
+0.24(+2.26%)
Jun 20, 2006
10.20
10.52
9.816
10.41
178,721
+0.84(+8.79%)
Jun 19, 2006
9.993
10.20
9.564
9.572
148,062
-0.48(-4.77%)
Jun 16, 2006
10.22
10.40
9.678
10.05
412,817
+4.95(+97.11%)
Jun 15, 2006
4.723
5.154
4.703
5.100
171,591
+0.40(+8.53%)
Jun 14, 2006
4.719
4.906
4.544
4.699
191,079
+0.09(+1.87%)
Jun 13, 2006
4.923
4.981
4.576
4.613
379,782
-0.31(-6.30%)
Jun 12, 2006
5.319
5.319
4.891
4.923
255,247
-0.40(-7.44%)
Jun 09, 2006
5.628
5.628
5.312
5.319
168,739
-0.23(-4.13%)
Jun 08, 2006
5.861
5.861
5.263
5.548
159,708
-0.26(-4.49%)
Jun 07, 2006
5.722
5.991
5.647
5.809
125,009
+0.18(+3.25%)
Jun 06, 2006
5.668
5.668
5.496
5.626
154,004
-0.04(-0.74%)
Jun 05, 2006
6.180
6.180
5.668
5.668
89,835
-0.49(-8.02%)
Jun 02, 2006
6.154
6.283
6.128
6.162
87,459
+0.11(+1.77%)
Jun 01, 2006
5.786
6.055
5.786
6.055
119,781
+0.25(+4.28%)
May 31, 2006
5.759
5.993
5.708
5.807
125,485
+0.10(+1.75%)
May 30, 2006
6.101
6.233
5.707
5.707
182,048
-0.21(-3.49%)
May 26, 2006
5.617
5.970
5.575
5.913
138,794
+0.32(+5.76%)
May 25, 2006
5.544
5.618
5.523
5.591
81,755
+0.07(+1.18%)
May 24, 2006
5.622
5.622
5.365
5.526
135,942
-0.07(-1.31%)
May 23, 2006
5.891
5.950
5.586
5.599
91,737
-0.16(-2.78%)
May 22, 2006
5.754
5.786
5.600
5.759
83,181
+0.01(+0.09%)
May 19, 2006
5.745
5.864
5.656
5.754
90,786
+0.01(+0.16%)
May 18, 2006
5.775
5.801
5.743
5.745
118,830
-0.01(-0.26%)
May 17, 2006
5.901
5.901
5.749
5.759
78,428
-0.12(-1.97%)
May 16, 2006
5.975
6.086
5.796
5.875
148,775
-0.08(-1.33%)
May 15, 2006
6.206
6.206
5.793
5.954
103,620
-0.21(-3.41%)
May 12, 2006
6.206
6.254
5.786
6.164
177,295
-0.07(-1.08%)
May 11, 2006
6.576
6.585
6.232
6.232
79,854
-0.35(-5.25%)
May 10, 2006
6.601
6.662
6.538
6.577
77,477
-0.05(-0.75%)
May 09, 2006
6.627
6.627
6.576
6.626
67,020
+0.03(+0.38%)
May 08, 2006
6.617
6.627
6.583
6.601
61,316
-0.01(-0.11%)
May 05, 2006
6.653
6.706
6.568
6.608
83,181
+0.00(+0.03%)
May 04, 2006
6.590
6.695
6.574
6.606
157,331
+0.04(+0.54%)
May 03, 2006
6.732
6.768
6.554
6.570
140,220
-0.27(-3.91%)
May 02, 2006
6.930
6.985
6.759
6.837
139,269
+0.01(+0.18%)
May 01, 2006
6.522
6.938
6.522
6.825
278,538
+0.34(+5.19%)
Apr 28, 2006
6.495
6.617
6.397
6.488
175,393
+0.20(+3.23%)
Apr 27, 2006
6.312
6.443
6.221
6.285
115,978
-0.05(-0.73%)
Apr 26, 2006
6.427
6.574
6.307
6.332
167,313
-0.08(-1.23%)
Apr 25, 2006
6.506
6.531
6.206
6.410
166,362
-0.12(-1.87%)
Apr 24, 2006
6.396
6.559
6.364
6.532
195,357
+0.18(+2.88%)
Apr 21, 2006
6.101
6.370
6.082
6.349
164,936
+0.27(+4.50%)
Apr 20, 2006
5.996
6.102
5.996
6.076
240,512
+0.08(+1.33%)
Apr 19, 2006
5.954
6.101
5.938
5.996
274,260
+0.17(+3.00%)
Apr 18, 2006
5.654
5.860
5.634
5.821
125,960
+0.17(+3.05%)
Apr 17, 2006
5.607
5.728
5.607
5.649
103,144
+0.04(+0.66%)
Apr 13, 2006
5.611
5.632
5.580
5.612
59,890
+0.00(+0.02%)
Apr 12, 2006
5.680
5.705
5.549
5.611
125,485
-0.10(-1.68%)
Apr 11, 2006
5.931
5.933
5.680
5.707
105,521
-0.25(-4.12%)
Apr 10, 2006
5.849
5.996
5.837
5.952
50,859
+0.12(+2.13%)
Apr 07, 2006
5.970
5.996
5.738
5.828
67,495
-0.17(-2.81%)
Apr 06, 2006
5.975
5.996
5.975
5.996
35,649
-0.02(-0.31%)
Apr 05, 2006
5.996
6.027
5.940
6.015
178,721
+0.01(+0.23%)
Apr 04, 2006
5.996
6.027
5.971
6.001
117,879
+0.03(+0.51%)
Apr 03, 2006
5.996
6.049
5.943
5.971
68,921
-0.02(-0.39%)
Mar 31, 2006
5.875
6.022
5.875
5.994
85,082
+0.15(+2.48%)
Mar 30, 2006
5.943
6.095
5.849
5.849
173,967
-0.09(-1.59%)
Mar 29, 2006
6.163
6.296
5.922
5.943
256,198
-0.19(-3.15%)
Mar 28, 2006
6.075
6.233
6.075
6.137
113,126
+0.07(+1.11%)
Mar 27, 2006
6.022
6.101
5.970
6.070
77,002
+0.02(+0.35%)
Mar 24, 2006
5.912
6.078
5.911
6.049
60,841
+0.14(+2.31%)
Mar 23, 2006
5.960
5.996
5.839
5.912
67,020
-0.05(-0.81%)
Mar 22, 2006
5.917
6.101
5.869
5.960
97,441
+0.07(+1.18%)
Mar 21, 2006
5.985
6.101
5.891
5.891
70,822
-0.10(-1.70%)
Mar 20, 2006
5.970
6.025
5.907
5.993
73,674
+0.05(+0.81%)
Mar 17, 2006
6.021
6.021
5.944
5.944
198,209
-0.08(-1.34%)
Mar 16, 2006
5.838
6.148
5.838
6.025
65,594
+0.17(+2.89%)
Mar 15, 2006
5.880
5.891
5.838
5.856
52,285
+0.00(+0.00%)
Mar 14, 2006
5.729
5.890
5.729
5.856
174,918
+0.13(+2.22%)
Mar 13, 2006
5.680
5.775
5.680
5.729
34,223
+0.05(+0.85%)
Mar 10, 2006
5.617
5.680
5.597
5.680
38,025
+0.04(+0.75%)
Mar 09, 2006
5.732
5.774
5.638
5.638
60,365
-0.09(-1.65%)
Mar 08, 2006
5.515
5.733
5.434
5.733
52,760
+0.24(+4.41%)
Mar 07, 2006
5.671
5.671
5.426
5.491
85,557
-0.19(-3.35%)
Mar 06, 2006
5.775
5.775
5.680
5.681
64,643
-0.11(-1.89%)
Mar 03, 2006
5.754
5.891
5.707
5.791
81,755
+0.01(+0.18%)
Mar 02, 2006
5.943
6.022
5.707
5.780
79,854
-0.14(-2.31%)
Mar 01, 2006
5.644
5.939
5.628
5.917
120,731
+0.30(+5.26%)
Feb 28, 2006
5.835
5.838
5.589
5.621
57,038
-0.21(-3.66%)
Feb 27, 2006
5.970
6.148
5.580
5.835
314,187
-0.06(-0.95%)
Feb 24, 2006
5.669
5.891
5.644
5.891
76,051
+0.23(+4.11%)
Feb 23, 2006
5.496
5.822
5.470
5.658
79,854
+0.14(+2.46%)
Feb 22, 2006
5.281
5.785
5.281
5.523
179,196
+0.27(+5.11%)
Feb 21, 2006
5.843
5.890
5.170
5.254
269,507
-0.62(-10.48%)
Feb 17, 2006
5.996
6.148
5.701
5.870
200,110
-0.10(-1.67%)
Feb 16, 2006
5.775
6.101
5.723
5.970
237,185
+0.26(+4.47%)
Feb 15, 2006
5.410
5.841
5.386
5.714
199,635
+0.30(+5.62%)
Feb 14, 2006
5.354
5.430
5.343
5.410
83,656
+0.08(+1.48%)
Feb 13, 2006
5.354
5.364
5.291
5.331
51,334
-0.02(-0.43%)
Feb 10, 2006
5.324
5.385
5.281
5.354
65,594
+0.06(+1.07%)
Feb 09, 2006
5.205
5.338
5.196
5.297
106,472
+0.12(+2.27%)
Feb 08, 2006
5.165
5.205
5.160
5.180
125,485
-0.03(-0.53%)
Feb 07, 2006
5.395
5.395
5.206
5.207
74,625
-0.20(-3.70%)
Feb 06, 2006
5.417
5.417
5.024
5.407
196,308
-0.02(-0.41%)
Feb 03, 2006
5.431
5.431
5.428
5.429
84,132
-0.00(-0.04%)
Feb 02, 2006
5.428
5.434
5.428
5.431
89,360
+0.00(+0.06%)
Feb 01, 2006
5.457
5.465
5.428
5.428
119,781
-0.03(-0.54%)
Jan 31, 2006
5.429
5.512
5.428
5.457
75,576
+0.01(+0.25%)
Jan 30, 2006
5.387
5.528
5.387
5.444
155,905
+0.06(+1.05%)
Jan 27, 2006
5.228
5.450
5.190
5.387
144,022
+0.16(+3.04%)
Jan 26, 2006
5.050
5.312
5.049
5.228
139,744
+0.18(+3.52%)
Jan 25, 2006
5.012
5.076
4.988
5.050
140,695
+0.01(+0.29%)
Jan 24, 2006
5.110
5.186
4.944
5.036
138,318
-0.10(-1.95%)
Jan 23, 2006
4.944
5.228
4.895
5.135
93,638
+0.19(+3.87%)
Jan 20, 2006
5.045
5.049
4.813
4.944
111,225
-0.10(-2.00%)
Jan 19, 2006
4.939
5.076
4.891
5.045
117,404
+0.17(+3.56%)
Jan 18, 2006
4.828
4.944
4.787
4.871
104,095
+0.03(+0.70%)
Jan 17, 2006
4.797
4.891
4.735
4.838
77,002
-0.01(-0.11%)
Jan 13, 2006
4.749
4.876
4.749
4.843
124,059
+0.07(+1.41%)
Jan 12, 2006
4.724
4.845
4.661
4.776
265,705
+0.04(+0.89%)
Jan 11, 2006
4.713
4.943
4.550
4.734
239,086
+0.02(+0.45%)
Jan 10, 2006
4.649
4.839
4.640
4.713
155,905
+0.00(+0.00%)
Jan 09, 2006
4.444
4.726
4.444
4.713
92,687
+0.31(+7.05%)
Jan 06, 2006
4.145
4.460
4.145
4.402
58,939
+0.22(+5.28%)
Jan 05, 2006
4.181
4.197
4.178
4.181
35,649
-0.01(-0.18%)
Jan 04, 2006
4.176
4.234
4.140
4.189
189,178
+0.02(+0.50%)
Jan 03, 2006
4.124
4.208
4.105
4.168
134,991
+0.04(+0.97%)
Dec 30, 2005
4.187
4.187
4.124
4.128
35,173
-0.07(-1.65%)
Dec 29, 2005
4.187
4.260
4.187
4.197
103,144
+0.01(+0.25%)
Dec 28, 2005
4.160
4.197
4.160
4.187
146,399
+0.00(+0.03%)
Dec 27, 2005
4.155
4.199
4.125
4.186
29,469
-0.02(-0.52%)
Dec 23, 2005
4.207
4.208
4.129
4.208
19,012
+0.01(+0.20%)
Dec 22, 2005
4.171
4.208
4.171
4.199
21,864
+0.05(+1.29%)
Dec 21, 2005
4.192
4.207
4.118
4.146
66,069
-0.03(-0.66%)
Dec 20, 2005
4.276
4.276
4.166
4.173
46,106
-0.12(-2.89%)
Dec 19, 2005
4.437
4.450
4.254
4.297
73,199
-0.14(-3.15%)
Dec 16, 2005
4.392
4.470
4.376
4.437
184,424
+0.09(+2.16%)
Dec 15, 2005
4.575
4.575
4.316
4.343
74,150
-0.21(-4.69%)
Dec 14, 2005
4.464
4.592
4.464
4.557
93,638
+0.10(+2.19%)
Dec 13, 2005
4.464
4.465
4.436
4.459
40,877
-0.00(-0.02%)
Dec 12, 2005
4.465
4.465
4.419
4.460
175,869
+0.01(+0.24%)
Dec 09, 2005
4.418
4.471
4.411
4.450
147,825
+0.06(+1.32%)
Dec 08, 2005
4.386
4.461
4.329
4.392
62,742
-0.02(-0.36%)
Dec 07, 2005
4.418
4.511
4.405
4.408
83,656
-0.01(-0.24%)
Dec 06, 2005
4.235
4.458
4.235
4.418
179,196
+0.16(+3.68%)
Dec 05, 2005
4.218
4.272
4.087
4.261
204,388
-0.05(-1.10%)
Dec 02, 2005
4.300
4.318
4.258
4.309
144,497
+0.03(+0.64%)
Dec 01, 2005
4.129
4.318
4.126
4.281
58,939
+0.16(+3.99%)
Nov 30, 2005
4.218
4.279
4.074
4.117
130,238
-0.13(-3.12%)
Nov 29, 2005
4.222
4.364
4.208
4.250
90,311
-0.01(-0.32%)
Nov 28, 2005
4.497
4.502
4.238
4.263
103,144
-0.23(-5.08%)
Nov 25, 2005
4.601
4.601
4.492
4.492
21,864
-0.11(-2.38%)
Nov 23, 2005
4.497
4.724
4.497
4.601
107,898
+0.13(+2.85%)
Nov 22, 2005
4.323
4.529
4.318
4.474
182,048
+0.16(+3.63%)
Nov 21, 2005
4.081
4.325
3.950
4.317
186,326
+0.42(+10.89%)
Nov 18, 2005
3.834
3.944
3.834
3.893
213,894
+0.11(+2.98%)
Nov 17, 2005
3.761
3.853
3.713
3.781
163,035
+0.07(+1.87%)
Nov 16, 2005
3.734
3.743
3.661
3.711
48,958
+0.00(+0.00%)
Nov 15, 2005
3.713
3.774
3.671
3.711
106,472
-0.02(-0.62%)
Nov 14, 2005
3.700
3.734
3.687
3.734
183,474
+0.02(+0.62%)
Nov 11, 2005
3.634
3.776
3.634
3.711
51,810
+0.06(+1.73%)
Nov 10, 2005
3.787
3.787
3.535
3.648
167,788
-0.14(-3.67%)
Nov 09, 2005
3.577
3.883
3.568
3.787
298,502
+0.25(+7.14%)
Nov 08, 2005
3.598
3.610
3.525
3.534
225,302
-0.12(-3.28%)
Nov 07, 2005
3.761
3.761
3.624
3.654
99,817
-0.09(-2.53%)
Nov 04, 2005
3.805
3.805
3.749
3.749
21,389
-0.06(-1.47%)
Nov 03, 2005
3.829
3.853
3.803
3.805
54,186
+0.01(+0.36%)
Nov 02, 2005
3.624
3.829
3.400
3.791
165,887
+0.19(+5.16%)
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.