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
Petrobras - Petroleo Brasileiro S.A.
(NY:
PBR
)
13.59
-0.21 (-1.52%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 14, 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 (%)
Nov 30, 2007
15.07
15.17
14.33
14.65
40,664,828
-0.04(-0.26%)
Nov 29, 2007
14.83
15.17
14.48
14.69
42,508,620
-0.33(-2.22%)
Nov 28, 2007
14.88
15.02
14.64
15.02
52,287,012
+0.61(+4.27%)
Nov 27, 2007
14.30
14.62
13.89
14.40
55,936,568
+0.03(+0.21%)
Nov 26, 2007
15.14
15.36
14.27
14.37
51,318,036
-0.96(-6.23%)
Nov 23, 2007
15.21
15.38
15.17
15.33
17,860,746
+0.26(+1.76%)
Nov 21, 2007
15.71
15.76
15.01
15.07
52,666,572
-0.91(-5.68%)
Nov 20, 2007
15.43
16.18
15.43
15.97
38,668,552
+0.61(+4.00%)
Nov 19, 2007
15.97
15.97
15.24
15.36
37,651,752
-0.73(-4.55%)
Nov 16, 2007
16.06
16.17
15.65
16.09
45,858,968
+0.91(+6.00%)
Nov 15, 2007
15.70
15.76
14.98
15.18
46,898,916
-0.52(-3.29%)
Nov 14, 2007
16.67
16.69
15.57
15.69
51,839,580
-0.36(-2.22%)
Nov 13, 2007
15.38
16.05
15.17
16.05
71,523,240
+1.61(+11.18%)
Nov 12, 2007
15.87
15.91
14.42
14.44
88,374,368
-1.96(-11.93%)
Nov 09, 2007
17.59
17.90
15.77
16.39
110,425,152
-1.37(-7.72%)
Nov 08, 2007
15.21
18.13
15.21
17.76
160,534,048
+3.66(+25.91%)
Nov 07, 2007
14.51
14.71
13.99
14.11
54,797,488
-0.35(-2.41%)
Nov 06, 2007
14.15
14.48
13.91
14.46
40,040,776
+0.73(+5.28%)
Nov 05, 2007
13.52
13.95
13.36
13.73
42,853,216
-0.46(-3.26%)
Nov 02, 2007
14.38
14.60
13.88
14.19
43,559,004
-0.06(-0.43%)
Nov 01, 2007
14.19
14.36
13.90
14.25
53,070,024
-0.29(-2.02%)
Oct 31, 2007
14.11
14.80
13.96
14.55
47,365,264
+0.64(+4.57%)
Oct 30, 2007
14.26
14.45
13.84
13.91
61,523,404
-0.46(-3.21%)
Oct 29, 2007
14.25
14.56
14.23
14.37
48,910,004
+0.44(+3.17%)
Oct 26, 2007
13.65
13.97
13.56
13.93
36,554,588
+0.59(+4.39%)
Oct 25, 2007
13.19
13.35
12.93
13.34
62,142,276
+0.30(+2.30%)
Oct 24, 2007
12.62
13.06
12.34
13.05
52,553,304
+0.42(+3.36%)
Oct 23, 2007
12.46
12.62
12.30
12.62
33,658,548
+0.49(+4.00%)
Oct 22, 2007
11.82
12.20
11.77
12.14
49,454,276
-0.14(-1.15%)
Oct 19, 2007
13.03
13.08
12.12
12.28
57,754,068
-0.87(-6.64%)
Oct 18, 2007
12.86
13.19
12.76
13.15
46,399,952
+0.19(+1.50%)
Oct 17, 2007
13.12
13.14
12.58
12.96
45,043,848
+0.17(+1.36%)
Oct 16, 2007
12.90
13.08
12.78
12.78
47,804,992
-0.16(-1.22%)
Oct 15, 2007
13.08
13.18
12.73
12.94
38,945,456
+0.15(+1.18%)
Oct 12, 2007
12.61
12.84
12.53
12.79
21,534,520
+0.25(+2.00%)
Oct 11, 2007
12.96
13.04
12.37
12.54
58,079,240
-0.14(-1.14%)
Oct 10, 2007
12.34
12.72
12.29
12.68
37,193,176
+0.34(+2.77%)
Oct 09, 2007
12.17
12.42
12.05
12.34
41,271,676
+0.34(+2.83%)
Oct 08, 2007
12.01
12.04
11.80
12.00
38,674,160
+0.01(+0.10%)
Oct 05, 2007
11.71
12.11
11.66
11.99
48,092,436
+0.41(+3.51%)
Oct 04, 2007
11.39
11.64
11.08
11.58
39,182,912
+0.21(+1.89%)
Oct 03, 2007
11.81
11.83
11.33
11.37
44,306,160
-0.44(-3.70%)
Oct 02, 2007
11.74
11.93
11.55
11.81
27,932,876
-0.08(-0.67%)
Oct 01, 2007
11.55
11.93
11.51
11.88
39,264,428
+0.40(+3.48%)
Sep 28, 2007
11.68
11.73
11.40
11.48
31,648,336
-0.21(-1.83%)
Sep 27, 2007
11.58
11.70
11.48
11.70
31,725,916
+0.22(+1.95%)
Sep 26, 2007
11.44
11.53
11.20
11.48
32,491,956
+0.17(+1.47%)
Sep 25, 2007
11.17
11.32
11.12
11.31
23,020,444
-0.06(-0.51%)
Sep 24, 2007
11.23
11.38
11.16
11.37
31,414,114
+0.25(+2.23%)
Sep 21, 2007
10.96
11.18
10.94
11.12
33,253,736
+0.38(+3.50%)
Sep 20, 2007
10.82
10.98
10.68
10.74
24,133,496
-0.07(-0.66%)
Sep 19, 2007
10.99
11.04
10.76
10.82
37,201,748
+0.08(+0.71%)
Sep 18, 2007
10.26
10.82
10.19
10.74
47,812,064
+0.64(+6.31%)
Sep 17, 2007
10.10
10.18
9.942
10.10
24,247,228
-0.11(-1.04%)
Sep 14, 2007
10.32
10.45
10.10
10.21
26,466,642
-0.18(-1.74%)
Sep 13, 2007
10.29
10.45
10.24
10.39
28,289,638
+0.22(+2.17%)
Sep 12, 2007
10.16
10.36
10.12
10.17
33,883,204
+0.08(+0.80%)
Sep 11, 2007
9.904
10.15
9.811
10.09
26,539,024
+0.39(+3.98%)
Sep 10, 2007
9.756
9.817
9.498
9.702
34,416,036
-0.05(-0.56%)
Sep 07, 2007
9.781
9.851
9.565
9.756
30,489,528
-0.18(-1.82%)
Sep 06, 2007
9.887
9.997
9.837
9.937
34,716,996
+0.25(+2.59%)
Sep 05, 2007
9.665
9.735
9.507
9.687
35,546,648
-0.13(-1.30%)
Sep 04, 2007
9.489
9.871
9.487
9.814
37,031,532
+0.41(+4.33%)
Aug 31, 2007
9.291
9.575
9.250
9.407
54,096,900
+0.39(+4.30%)
Aug 30, 2007
8.845
9.174
8.672
9.019
41,123,584
+0.06(+0.68%)
Aug 29, 2007
8.765
8.962
8.721
8.958
56,067,156
+0.32(+3.72%)
Aug 28, 2007
8.917
8.975
8.603
8.637
43,942,556
-0.44(-4.83%)
Aug 27, 2007
9.019
9.160
8.894
9.075
24,194,708
+0.06(+0.64%)
Aug 24, 2007
8.678
9.077
8.678
9.017
40,401,584
+0.29(+3.33%)
Aug 23, 2007
8.914
8.979
8.556
8.727
55,551,088
+0.03(+0.37%)
Aug 22, 2007
8.433
8.743
8.412
8.695
52,265,356
+0.50(+6.05%)
Aug 21, 2007
8.065
8.275
7.995
8.199
33,976,228
+0.03(+0.34%)
Aug 20, 2007
8.316
8.333
7.963
8.171
46,194,840
-0.05(-0.67%)
Aug 17, 2007
8.495
8.579
8.027
8.226
88,007,384
+0.08(+0.97%)
Aug 16, 2007
7.913
8.147
7.415
8.147
122,924,944
-0.28(-3.34%)
Aug 15, 2007
8.725
9.078
8.416
8.429
66,170,932
-0.47(-5.27%)
Aug 14, 2007
9.268
9.308
8.861
8.897
50,507,492
-0.25(-2.76%)
Aug 13, 2007
9.309
9.405
9.069
9.150
32,847,458
-0.02(-0.25%)
Aug 10, 2007
8.996
9.355
8.955
9.172
55,909,612
-0.24(-2.60%)
Aug 09, 2007
9.361
9.627
9.300
9.417
46,615,376
-0.38(-3.84%)
Aug 08, 2007
9.620
9.974
9.620
9.793
44,033,000
+0.28(+2.93%)
Aug 07, 2007
9.382
9.629
9.285
9.515
40,306,172
+0.01(+0.06%)
Aug 06, 2007
9.309
9.515
9.011
9.509
51,561,428
+0.13(+1.43%)
Aug 03, 2007
9.487
9.906
9.364
9.375
39,733,588
-0.54(-5.48%)
Aug 02, 2007
9.962
9.962
9.703
9.918
33,325,144
+0.21(+2.21%)
Aug 01, 2007
9.773
9.953
9.487
9.703
57,134,168
-0.17(-1.71%)
Jul 31, 2007
10.21
10.38
9.837
9.872
43,945,120
-0.15(-1.46%)
Jul 30, 2007
9.699
10.13
9.644
10.02
47,566,168
+0.35(+3.65%)
Jul 27, 2007
9.842
10.01
9.489
9.665
60,035,428
-0.14(-1.47%)
Jul 26, 2007
10.06
10.14
9.416
9.810
68,728,184
-0.67(-6.43%)
Jul 25, 2007
10.25
10.51
9.839
10.48
55,035,740
+0.24(+2.30%)
Jul 24, 2007
10.77
10.78
10.11
10.25
46,739,832
-0.64(-5.87%)
Jul 23, 2007
10.75
10.90
10.61
10.89
21,969,344
+0.26(+2.43%)
Jul 20, 2007
10.68
10.71
10.49
10.63
22,962,322
-0.06(-0.53%)
Jul 19, 2007
10.72
10.79
10.65
10.68
25,865,388
+0.11(+1.07%)
Jul 18, 2007
10.51
10.61
10.46
10.57
26,156,622
+0.04(+0.38%)
Jul 17, 2007
10.47
10.60
10.43
10.53
31,334,758
+0.10(+0.98%)
Jul 16, 2007
10.55
10.55
10.31
10.43
32,102,612
-0.08(-0.77%)
Jul 13, 2007
10.40
10.63
10.37
10.51
38,353,188
+0.12(+1.11%)
Jul 12, 2007
10.13
10.42
10.06
10.40
36,440,200
+0.39(+3.88%)
Jul 11, 2007
9.861
10.09
9.817
10.01
26,808,496
+0.14(+1.43%)
Jul 10, 2007
10.12
10.05
9.834
9.866
33,739,560
-0.31(-3.08%)
Jul 09, 2007
10.04
10.26
10.07
10.18
20,462,996
+0.18(+1.76%)
Jul 06, 2007
10.01
10.11
9.941
10.00
31,967,186
+0.11(+1.09%)
Jul 05, 2007
9.788
9.921
9.746
9.895
46,150,792
+0.10(+1.06%)
Jul 03, 2007
9.697
9.796
9.606
9.791
20,678,810
+0.22(+2.34%)
Jul 02, 2007
9.355
9.568
9.299
9.568
25,641,298
+4.96(+107.47%)
Jun 29, 2007
4.650
4.710
4.569
4.612
43,445,212
+0.00(+0.08%)
Jun 28, 2007
4.605
4.664
4.590
4.608
37,845,216
+0.02(+0.54%)
Jun 27, 2007
4.475
4.583
4.464
4.583
30,128,004
+0.05(+1.18%)
Jun 26, 2007
4.594
4.620
4.501
4.530
30,705,000
-0.03(-0.70%)
Jun 25, 2007
4.544
4.663
4.521
4.562
39,422,800
-0.06(-1.27%)
Jun 22, 2007
4.658
4.673
4.568
4.620
33,069,136
-0.06(-1.37%)
Jun 21, 2007
4.639
4.699
4.577
4.685
38,714,836
+0.09(+1.95%)
Jun 20, 2007
4.725
4.734
4.584
4.595
49,157,124
-0.10(-2.11%)
Jun 19, 2007
4.648
4.743
4.609
4.694
50,102,480
+0.04(+0.89%)
Jun 18, 2007
4.631
4.667
4.621
4.652
47,948,808
+0.03(+0.72%)
Jun 15, 2007
4.549
4.638
4.548
4.619
70,192,912
+0.12(+2.64%)
Jun 14, 2007
4.412
4.512
4.411
4.500
67,192,496
+0.12(+2.75%)
Jun 13, 2007
4.267
4.380
4.267
4.380
48,908,624
+0.13(+3.18%)
Jun 12, 2007
4.251
4.333
4.221
4.245
56,926,388
-0.01(-0.23%)
Jun 11, 2007
4.185
4.286
4.152
4.255
41,862,776
+0.09(+2.14%)
Jun 08, 2007
4.048
4.189
4.044
4.166
33,016,820
+0.11(+2.74%)
Jun 07, 2007
4.107
4.215
4.033
4.055
40,370,180
-0.11(-2.62%)
Jun 06, 2007
4.173
4.218
4.126
4.164
38,399,280
-0.08(-1.99%)
Jun 05, 2007
4.233
4.304
4.218
4.248
36,115,204
-0.01(-0.21%)
Jun 04, 2007
4.183
4.269
4.171
4.257
33,644,896
+0.03(+0.66%)
Jun 01, 2007
4.181
4.249
4.167
4.229
36,900,516
+0.12(+2.82%)
May 31, 2007
4.145
4.177
4.106
4.113
31,750,176
-0.00(-0.02%)
May 30, 2007
3.982
4.131
3.955
4.114
39,930,344
+0.05(+1.24%)
May 29, 2007
4.140
4.150
4.034
4.064
32,963,292
-0.03(-0.85%)
May 25, 2007
4.083
4.126
4.056
4.099
32,712,820
+0.07(+1.66%)
May 24, 2007
4.130
4.210
3.998
4.032
57,527,156
-0.12(-2.93%)
May 23, 2007
4.155
4.217
4.131
4.153
37,032,132
+0.02(+0.51%)
May 22, 2007
4.161
4.175
4.126
4.133
23,548,534
-0.01(-0.16%)
May 21, 2007
4.092
4.188
4.086
4.139
54,150,544
+0.06(+1.35%)
May 18, 2007
4.037
4.099
4.031
4.084
30,536,558
+0.03(+0.70%)
May 17, 2007
4.046
4.094
3.987
4.055
40,933,448
+0.01(+0.14%)
May 16, 2007
3.945
4.063
3.940
4.050
56,707,076
+0.13(+3.31%)
May 15, 2007
3.905
3.932
3.888
3.920
40,679,568
+0.05(+1.24%)
May 14, 2007
3.822
3.910
3.826
3.872
35,279,344
-0.01(-0.37%)
May 11, 2007
3.806
3.893
3.814
3.886
34,999,288
+0.11(+2.92%)
May 10, 2007
3.845
3.856
3.750
3.776
41,784,952
-0.09(-2.30%)
May 09, 2007
3.843
3.865
3.788
3.865
33,233,488
+0.03(+0.81%)
May 08, 2007
3.803
3.865
3.747
3.834
46,794,792
+0.02(+0.47%)
May 07, 2007
3.863
3.872
3.812
3.816
32,606,714
-0.06(-1.66%)
May 04, 2007
3.944
3.952
3.862
3.880
34,536,932
-0.02(-0.59%)
May 03, 2007
3.921
3.929
3.883
3.904
31,723,222
+0.02(+0.57%)
May 02, 2007
3.856
3.894
3.852
3.882
25,244,794
+0.02(+0.52%)
May 01, 2007
3.848
3.869
3.805
3.861
24,038,356
+0.01(+0.31%)
Apr 30, 2007
3.909
3.947
3.844
3.850
29,035,390
-0.04(-1.14%)
Apr 27, 2007
3.882
3.918
3.860
3.894
29,916,832
-0.05(-1.17%)
Apr 26, 2007
4.001
4.004
3.932
3.940
26,063,572
-0.08(-1.91%)
Apr 25, 2007
3.939
4.036
3.914
4.017
29,274,254
+0.11(+2.94%)
Apr 24, 2007
3.895
3.915
3.860
3.902
20,309,978
-0.01(-0.33%)
Apr 23, 2007
3.933
3.958
3.905
3.915
21,697,848
-0.04(-1.09%)
Apr 20, 2007
3.991
3.996
3.907
3.958
30,096,200
+0.04(+1.08%)
Apr 19, 2007
3.896
3.929
3.872
3.916
28,476,422
-0.07(-1.68%)
Apr 18, 2007
3.964
4.013
3.956
3.983
42,107,000
-0.02(-0.43%)
Apr 17, 2007
4.082
4.093
3.985
4.000
34,512,676
-0.09(-2.23%)
Apr 16, 2007
4.057
4.096
4.043
4.091
27,206,122
+0.06(+1.58%)
Apr 13, 2007
3.982
4.050
3.964
4.028
37,615,556
+0.06(+1.40%)
Apr 12, 2007
3.882
3.983
3.871
3.972
39,835,480
+0.09(+2.22%)
Apr 11, 2007
3.955
3.963
3.872
3.886
34,304,868
-0.06(-1.56%)
Apr 10, 2007
3.875
3.947
3.871
3.947
29,401,974
+0.04(+1.15%)
Apr 09, 2007
3.914
3.964
3.897
3.902
45,135,096
+0.02(+0.46%)
Apr 05, 2007
3.841
3.908
3.819
3.885
38,591,124
+0.03(+0.84%)
Apr 04, 2007
3.754
3.870
3.753
3.852
36,683,888
+0.05(+1.43%)
Apr 03, 2007
3.805
3.825
3.772
3.798
34,088,816
-0.04(-0.96%)
Apr 02, 2007
3.803
3.839
3.788
3.835
33,919,664
+0.05(+1.34%)
Mar 30, 2007
3.864
3.864
3.755
3.784
56,551,640
-0.07(-1.79%)
Mar 29, 2007
3.655
3.876
3.649
3.853
123,173,696
+0.26(+7.33%)
Mar 28, 2007
3.624
3.633
3.575
3.590
30,506,436
-0.02(-0.62%)
Mar 27, 2007
3.620
3.639
3.581
3.612
27,367,950
-0.03(-0.80%)
Mar 26, 2007
3.638
3.652
3.578
3.642
37,214,628
+0.03(+0.75%)
Mar 23, 2007
3.599
3.651
3.590
3.615
32,942,032
+0.02(+0.51%)
Mar 22, 2007
0.0080
3.631
3.573
3.596
50,877,436
+0.05(+1.34%)
Mar 21, 2007
3.434
3.558
3.424
3.549
53,656,436
+0.16(+4.75%)
Mar 20, 2007
3.346
3.415
3.343
3.388
35,271,324
+0.05(+1.42%)
Mar 19, 2007
3.329
3.365
3.313
3.340
26,124,396
+0.06(+1.93%)
Mar 16, 2007
3.362
3.374
3.273
3.277
34,592,880
-0.05(-1.58%)
Mar 15, 2007
3.335
3.366
3.315
3.330
26,952,572
-0.02(-0.68%)
Mar 14, 2007
3.311
3.359
3.245
3.353
41,475,008
+0.04(+1.10%)
Mar 13, 2007
3.413
3.420
3.309
3.316
38,826,596
-0.10(-2.85%)
Mar 12, 2007
3.405
3.429
3.385
3.413
23,264,402
-0.02(-0.56%)
Mar 09, 2007
3.457
3.458
3.396
3.433
25,344,444
+0.04(+1.09%)
Mar 08, 2007
3.392
3.438
3.370
3.396
38,658,300
+0.06(+1.91%)
Mar 07, 2007
3.323
3.401
3.316
3.332
31,159,888
-0.01(-0.20%)
Mar 06, 2007
3.294
3.360
3.290
3.339
45,421,068
+0.13(+3.89%)
Mar 05, 2007
3.200
3.244
3.147
3.214
61,405,976
-0.07(-2.26%)
Mar 02, 2007
3.363
3.388
3.271
3.288
67,107,028
-0.10(-3.03%)
Mar 01, 2007
3.301
3.409
3.269
3.391
66,159,912
-0.05(-1.53%)
Feb 28, 2007
3.461
3.487
3.405
3.444
56,446,480
+0.03(+0.98%)
Feb 27, 2007
3.525
3.556
3.385
3.410
78,125,208
-0.27(-7.26%)
Feb 26, 2007
3.685
3.694
3.651
3.677
26,444,304
+0.04(+1.14%)
Feb 23, 2007
3.670
3.678
3.630
3.636
29,453,252
-0.00(-0.04%)
Feb 22, 2007
3.647
3.658
3.600
3.637
44,114,796
+0.06(+1.71%)
Feb 21, 2007
3.533
3.596
3.508
3.576
32,414,224
+0.02(+0.61%)
Feb 20, 2007
3.537
3.571
3.502
3.554
24,650,220
-0.02(-0.62%)
Feb 16, 2007
3.550
3.588
3.541
3.577
25,929,538
+0.02(+0.53%)
Feb 15, 2007
3.618
3.623
3.554
3.558
38,946,244
-0.03(-0.87%)
Feb 14, 2007
3.681
3.699
3.578
3.589
65,552,072
-0.07(-1.94%)
Feb 13, 2007
3.581
3.660
3.574
3.660
36,811,740
+0.07(+1.93%)
Feb 12, 2007
3.575
3.609
3.548
3.591
33,232,608
-0.04(-0.98%)
Feb 09, 2007
3.662
3.682
3.606
3.626
26,266,132
-0.05(-1.27%)
Feb 08, 2007
3.628
3.696
3.608
3.673
33,128,172
+0.01(+0.38%)
Feb 07, 2007
3.689
3.727
3.613
3.659
43,960,964
-0.09(-2.42%)
Feb 06, 2007
3.813
3.818
3.712
3.750
27,577,006
-0.03(-0.79%)
Feb 05, 2007
3.804
3.823
3.763
3.780
19,529,002
-0.00(-0.07%)
Feb 02, 2007
3.770
3.795
3.719
3.782
26,757,874
+0.01(+0.16%)
Feb 01, 2007
3.766
3.793
3.737
3.776
28,026,674
+0.04(+1.04%)
Jan 31, 2007
3.678
3.742
3.641
3.737
30,168,514
+0.05(+1.45%)
Jan 30, 2007
3.620
3.701
3.601
3.684
27,337,710
+0.08(+2.25%)
Jan 29, 2007
3.653
3.688
3.600
3.603
31,117,814
-0.10(-2.69%)
Jan 26, 2007
3.710
3.712
3.659
3.703
28,823,454
+0.03(+0.81%)
Jan 25, 2007
3.801
3.801
3.659
3.673
31,424,166
-0.09(-2.28%)
Jan 24, 2007
3.732
3.769
3.656
3.759
37,347,424
+0.02(+0.66%)
Jan 23, 2007
3.620
3.745
3.609
3.734
46,271,100
+0.14(+4.04%)
Jan 22, 2007
3.647
3.648
3.569
3.589
44,870,816
-0.01(-0.22%)
Jan 19, 2007
3.497
3.605
3.463
3.597
42,042,640
+0.14(+4.02%)
Jan 18, 2007
3.540
3.560
3.436
3.458
44,617,056
-0.05(-1.56%)
Jan 17, 2007
3.497
3.529
3.483
3.513
37,966,704
+0.00(+0.14%)
Jan 16, 2007
3.510
3.551
3.483
3.508
37,795,776
-0.08(-2.29%)
Jan 12, 2007
3.569
3.604
3.544
3.590
37,235,664
+0.04(+1.17%)
Jan 11, 2007
3.565
3.664
3.529
3.548
54,412,456
+0.01(+0.18%)
Jan 10, 2007
3.500
3.557
3.463
3.542
45,474,320
-0.01(-0.37%)
Jan 09, 2007
3.568
3.600
3.499
3.555
44,699,892
-0.10(-2.62%)
Jan 08, 2007
3.674
3.689
3.593
3.651
37,431,572
+0.02(+0.63%)
Jan 05, 2007
3.707
3.714
3.565
3.628
41,713,936
-0.06(-1.51%)
Jan 04, 2007
3.769
3.779
3.666
3.684
49,680,424
-0.11(-2.80%)
Jan 03, 2007
3.936
3.948
3.761
3.790
59,460,044
-0.13(-3.23%)
Dec 29, 2006
3.869
3.917
3.819
3.917
22,763,456
+0.05(+1.23%)
Dec 28, 2006
3.866
3.877
3.820
3.869
13,630,725
+0.00(+0.07%)
Dec 27, 2006
3.784
3.872
3.769
3.866
24,559,498
+0.09(+2.43%)
Dec 26, 2006
3.761
3.784
3.736
3.775
12,628,833
+0.04(+1.15%)
Dec 22, 2006
3.754
3.755
3.708
3.732
12,893,112
-0.00(-0.09%)
Dec 21, 2006
3.731
3.741
3.683
3.735
18,321,998
-0.00(-0.08%)
Dec 20, 2006
3.726
3.762
3.691
3.738
25,829,612
+0.04(+1.09%)
Dec 19, 2006
3.624
3.702
3.585
3.698
35,713,104
+0.04(+1.21%)
Dec 18, 2006
3.765
3.774
3.653
3.654
38,549,168
-0.06(-1.60%)
Dec 15, 2006
3.759
3.759
3.695
3.713
15,972,417
+0.01(+0.23%)
Dec 14, 2006
3.713
3.731
3.685
3.705
26,667,152
+0.03(+0.86%)
Dec 13, 2006
3.674
3.690
3.637
3.673
26,719,744
-0.01(-0.20%)
Dec 12, 2006
3.745
3.746
3.665
3.680
27,565,174
-0.05(-1.44%)
Dec 11, 2006
3.728
3.757
3.714
3.734
16,951,958
-0.00(-0.03%)
Dec 08, 2006
3.734
3.780
3.716
3.735
26,692,134
+0.03(+0.90%)
Dec 07, 2006
3.706
3.726
3.675
3.702
24,100,626
+0.04(+1.10%)
Dec 06, 2006
3.689
3.736
3.659
3.661
25,268,186
-0.04(-0.96%)
Dec 05, 2006
3.672
3.717
3.651
3.697
33,846,064
+0.06(+1.71%)
Dec 04, 2006
3.540
3.635
3.538
3.635
24,558,184
+0.06(+1.79%)
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.