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
Bgc Partners Cl A
(NY:
BGC
)
N/A
UNCHANGED
Last Price
Updated:
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, 2005
9.183
9.595
9.088
9.590
991,770
+0.46(+5.03%)
Nov 29, 2005
8.882
9.193
8.929
9.130
693,671
+0.25(+2.80%)
Nov 28, 2005
8.956
8.956
8.834
8.882
491,910
-0.03(-0.36%)
Nov 25, 2005
9.040
9.040
8.892
8.913
111,101
-0.13(-1.40%)
Nov 23, 2005
8.987
9.114
8.929
9.040
454,246
+0.06(+0.65%)
Nov 22, 2005
8.786
8.987
8.728
8.982
827,863
+0.21(+2.41%)
Nov 21, 2005
8.723
8.834
8.612
8.771
356,961
+0.03(+0.30%)
Nov 18, 2005
8.823
8.929
8.734
8.744
404,279
+0.03(+0.30%)
Nov 17, 2005
8.612
8.950
8.612
8.718
609,446
+0.17(+1.98%)
Nov 16, 2005
8.607
8.612
8.300
8.549
320,811
-0.11(-1.22%)
Nov 15, 2005
8.786
8.839
8.522
8.654
338,034
-0.16(-1.86%)
Nov 14, 2005
8.977
8.977
8.728
8.818
144,223
-0.12(-1.36%)
Nov 11, 2005
8.982
8.982
8.855
8.940
257,406
-0.04(-0.47%)
Nov 10, 2005
8.850
9.024
8.686
8.982
419,799
+0.13(+1.49%)
Nov 09, 2005
8.977
8.981
8.755
8.850
370,778
-0.12(-1.35%)
Nov 08, 2005
9.003
9.082
8.908
8.971
435,319
-0.10(-1.11%)
Nov 07, 2005
8.987
9.193
9.014
9.072
378,349
+0.09(+1.00%)
Nov 04, 2005
9.066
9.177
8.882
8.982
583,327
-0.04(-0.47%)
Nov 03, 2005
9.389
9.457
8.992
9.024
811,775
-0.25(-2.68%)
Nov 02, 2005
8.549
9.378
8.353
9.273
1,675,032
+0.72(+8.47%)
Nov 01, 2005
8.559
8.771
8.459
8.549
1,361,413
-0.04(-0.43%)
Oct 31, 2005
8.443
8.702
8.443
8.586
611,718
+0.14(+1.69%)
Oct 28, 2005
8.321
8.522
8.321
8.443
546,420
+0.20(+2.44%)
Oct 27, 2005
8.432
8.432
8.163
8.242
319,864
-0.19(-2.26%)
Oct 26, 2005
8.506
8.617
8.395
8.432
616,071
-0.15(-1.72%)
Oct 25, 2005
8.295
8.580
8.295
8.580
1,219,272
+0.26(+3.11%)
Oct 24, 2005
8.189
8.321
8.115
8.321
248,131
+0.20(+2.47%)
Oct 21, 2005
8.036
8.216
8.031
8.121
209,899
+0.08(+1.05%)
Oct 20, 2005
8.369
8.454
7.936
8.036
356,583
-0.31(-3.73%)
Oct 19, 2005
8.031
8.348
7.925
8.348
499,292
+0.36(+4.50%)
Oct 18, 2005
8.004
8.110
7.857
7.989
293,367
+0.01(+0.07%)
Oct 17, 2005
8.200
8.290
7.920
7.983
380,052
-0.21(-2.52%)
Oct 14, 2005
7.920
8.242
7.978
8.189
472,983
+0.27(+3.47%)
Oct 13, 2005
7.835
7.938
7.746
7.915
501,563
-0.03(-0.33%)
Oct 12, 2005
8.041
8.078
7.772
7.941
469,009
-0.10(-1.25%)
Oct 11, 2005
8.131
8.332
8.026
8.041
751,209
-0.04(-0.46%)
Oct 10, 2005
8.205
8.205
7.962
8.078
393,679
-0.09(-1.10%)
Oct 07, 2005
8.300
8.353
8.100
8.168
455,381
-0.05(-0.58%)
Oct 06, 2005
8.353
8.395
8.078
8.216
625,913
-0.14(-1.64%)
Oct 05, 2005
8.839
8.839
8.353
8.353
474,308
-0.49(-5.50%)
Oct 04, 2005
8.945
9.014
8.823
8.839
811,586
-0.04(-0.42%)
Oct 03, 2005
8.908
9.072
8.855
8.876
1,006,155
+0.00(+0.00%)
Sep 30, 2005
8.834
8.903
8.802
8.876
534,117
+0.08(+0.90%)
Sep 29, 2005
8.760
8.823
8.596
8.797
600,172
+0.07(+0.85%)
Sep 28, 2005
8.771
8.876
8.625
8.723
427,180
-0.04(-0.48%)
Sep 27, 2005
8.855
8.945
8.765
8.765
710,327
-0.09(-1.01%)
Sep 26, 2005
8.649
8.876
8.612
8.855
891,457
+0.31(+3.65%)
Sep 23, 2005
8.543
8.617
8.401
8.543
677,394
-0.02(-0.19%)
Sep 22, 2005
8.681
8.681
8.469
8.559
496,642
-0.12(-1.34%)
Sep 21, 2005
8.691
8.850
8.670
8.675
935,179
-0.11(-1.20%)
Sep 20, 2005
8.533
8.781
8.501
8.781
1,878,686
+0.33(+3.87%)
Sep 19, 2005
8.623
8.644
8.364
8.454
379,484
-0.22(-2.56%)
Sep 16, 2005
8.644
8.728
8.612
8.675
652,032
+0.06(+0.74%)
Sep 15, 2005
8.771
8.829
8.586
8.612
367,939
-0.16(-1.87%)
Sep 14, 2005
8.956
9.014
8.771
8.776
369,832
-0.18(-2.01%)
Sep 13, 2005
9.008
9.035
8.919
8.956
1,031,895
-0.05(-0.59%)
Sep 12, 2005
9.061
9.088
8.961
9.008
1,123,123
+0.13(+1.43%)
Sep 09, 2005
8.771
8.919
8.771
8.882
721,304
+0.16(+1.82%)
Sep 08, 2005
8.823
8.834
8.691
8.723
564,211
-0.10(-1.14%)
Sep 07, 2005
8.908
8.934
8.718
8.823
853,793
-0.08(-0.89%)
Sep 06, 2005
8.823
8.940
8.686
8.903
974,925
+0.22(+2.56%)
Sep 02, 2005
8.670
8.681
8.469
8.681
636,701
+0.01(+0.12%)
Sep 01, 2005
8.401
8.760
8.395
8.670
1,111,199
+0.38(+4.59%)
Aug 31, 2005
7.952
8.300
7.857
8.290
606,797
+0.36(+4.60%)
Aug 30, 2005
7.946
7.967
7.841
7.925
393,112
+0.00(+0.00%)
Aug 29, 2005
7.735
7.931
7.687
7.925
717,708
+0.20(+2.53%)
Aug 26, 2005
7.867
7.867
7.719
7.730
345,227
-0.11(-1.35%)
Aug 25, 2005
7.777
7.872
7.751
7.835
340,684
+0.11(+1.37%)
Aug 24, 2005
7.767
7.872
7.687
7.730
395,951
-0.04(-0.48%)
Aug 23, 2005
7.761
7.872
7.656
7.767
364,343
+0.05(+0.62%)
Aug 22, 2005
7.640
7.740
7.582
7.719
233,936
+0.13(+1.74%)
Aug 19, 2005
7.582
7.629
7.508
7.587
232,233
+0.01(+0.07%)
Aug 18, 2005
7.619
7.624
7.503
7.582
299,045
-0.08(-1.03%)
Aug 17, 2005
7.756
7.756
7.635
7.661
192,297
-0.10(-1.23%)
Aug 16, 2005
7.862
7.862
7.693
7.756
331,599
-0.14(-1.74%)
Aug 15, 2005
7.957
7.978
7.777
7.894
506,484
-0.03(-0.33%)
Aug 12, 2005
8.094
8.105
7.878
7.920
550,205
-0.16(-2.03%)
Aug 11, 2005
8.189
8.216
8.020
8.084
359,232
-0.15(-1.80%)
Aug 10, 2005
8.269
8.295
7.989
8.232
525,600
+0.07(+0.84%)
Aug 09, 2005
8.321
8.427
8.063
8.163
655,628
-0.07(-0.83%)
Aug 08, 2005
8.269
8.533
8.174
8.232
296,017
-0.02(-0.19%)
Aug 05, 2005
8.316
8.369
8.174
8.248
458,220
-0.15(-1.76%)
Aug 04, 2005
8.443
8.506
8.345
8.395
610,771
-0.03(-0.38%)
Aug 03, 2005
8.940
8.940
8.385
8.427
1,981,648
-0.51(-5.73%)
Aug 02, 2005
8.876
8.971
8.845
8.940
595,251
+0.06(+0.71%)
Aug 01, 2005
8.850
8.982
8.813
8.876
399,168
+0.11(+1.20%)
Jul 29, 2005
9.114
9.114
8.718
8.771
741,178
-0.21(-2.35%)
Jul 28, 2005
8.818
9.003
8.760
8.982
467,684
+0.21(+2.41%)
Jul 27, 2005
8.744
8.823
8.638
8.771
405,793
+0.07(+0.79%)
Jul 26, 2005
8.950
8.971
8.649
8.702
295,259
-0.21(-2.37%)
Jul 25, 2005
8.818
8.950
8.776
8.913
535,442
+0.10(+1.08%)
Jul 22, 2005
8.707
8.855
8.649
8.818
725,090
+0.11(+1.27%)
Jul 21, 2005
8.850
8.850
8.654
8.707
594,873
-0.17(-1.96%)
Jul 20, 2005
8.565
8.982
8.522
8.882
862,310
+0.33(+3.83%)
Jul 19, 2005
8.242
8.559
8.242
8.554
648,625
+0.35(+4.25%)
Jul 18, 2005
8.327
8.369
8.195
8.205
388,380
-0.11(-1.33%)
Jul 15, 2005
8.311
8.401
8.226
8.316
439,672
-0.02(-0.25%)
Jul 14, 2005
8.380
8.448
8.279
8.337
352,797
-0.06(-0.75%)
Jul 13, 2005
8.406
8.480
8.358
8.401
279,929
+0.01(+0.06%)
Jul 12, 2005
8.480
8.480
8.343
8.395
398,979
-0.06(-0.69%)
Jul 11, 2005
8.454
8.454
8.395
8.454
639,162
+0.00(+0.00%)
Jul 08, 2005
8.026
8.517
8.026
8.454
436,833
+0.43(+5.33%)
Jul 07, 2005
8.126
8.126
7.931
8.026
493,992
-0.10(-1.17%)
Jul 06, 2005
8.147
8.258
8.121
8.121
394,058
-0.06(-0.77%)
Jul 05, 2005
7.777
8.242
7.777
8.184
519,165
+0.32(+4.10%)
Jul 01, 2005
7.862
7.867
7.693
7.862
310,590
+0.03(+0.34%)
Jun 30, 2005
7.894
7.978
7.798
7.835
318,918
-0.03(-0.40%)
Jun 29, 2005
7.714
7.867
7.703
7.867
377,024
+0.15(+1.99%)
Jun 28, 2005
7.513
7.751
7.513
7.714
582,381
+0.23(+3.03%)
Jun 27, 2005
7.481
7.555
7.244
7.487
526,736
+0.00(+0.00%)
Jun 24, 2005
7.587
7.677
7.402
7.487
444,404
-0.10(-1.25%)
Jun 23, 2005
7.772
7.867
7.582
7.582
2,467,313
-0.18(-2.38%)
Jun 22, 2005
7.640
7.777
7.640
7.767
1,023,567
+0.15(+1.94%)
Jun 21, 2005
7.513
7.714
7.513
7.619
377,781
+0.12(+1.62%)
Jun 20, 2005
7.555
7.577
7.450
7.497
643,515
-0.04(-0.49%)
Jun 17, 2005
7.397
7.635
7.370
7.534
934,800
+0.14(+1.86%)
Jun 16, 2005
7.397
7.397
7.275
7.397
1,106,089
+0.00(+0.00%)
Jun 15, 2005
7.392
7.429
7.365
7.397
1,006,533
+0.05(+0.72%)
Jun 14, 2005
7.154
7.397
7.133
7.344
691,211
+0.16(+2.28%)
Jun 13, 2005
7.175
7.244
7.127
7.180
331,031
-0.01(-0.07%)
Jun 10, 2005
7.191
7.275
7.138
7.186
237,532
+0.04(+0.59%)
Jun 09, 2005
7.260
7.318
7.112
7.143
970,193
-0.11(-1.46%)
Jun 08, 2005
7.191
7.392
7.186
7.249
558,154
+0.03(+0.37%)
Jun 07, 2005
7.386
7.413
7.191
7.223
791,334
-0.13(-1.80%)
Jun 06, 2005
7.360
7.503
7.291
7.355
462,952
+0.01(+0.14%)
Jun 03, 2005
7.392
7.423
7.296
7.344
778,464
-0.01(-0.14%)
Jun 02, 2005
7.450
7.476
7.355
7.355
674,934
-0.29(-3.73%)
Jun 01, 2005
7.407
7.640
7.344
7.640
519,733
+0.24(+3.21%)
May 31, 2005
7.481
7.503
7.355
7.402
869,881
-0.06(-0.85%)
May 27, 2005
7.444
7.503
7.388
7.466
348,255
+0.06(+0.86%)
May 26, 2005
7.413
7.471
7.386
7.402
441,943
+0.00(+0.00%)
May 25, 2005
7.587
7.608
7.370
7.402
575,567
-0.18(-2.37%)
May 24, 2005
7.872
7.925
7.582
7.582
553,044
-0.34(-4.33%)
May 23, 2005
7.592
7.925
7.587
7.925
758,780
+0.33(+4.31%)
May 20, 2005
7.672
7.693
7.444
7.598
506,484
-0.06(-0.83%)
May 19, 2005
7.777
7.777
7.608
7.661
485,475
-0.12(-1.56%)
May 18, 2005
7.550
7.788
7.492
7.783
1,139,589
+0.30(+3.95%)
May 17, 2005
7.323
7.524
7.323
7.487
322,325
+0.17(+2.31%)
May 16, 2005
7.381
7.397
7.186
7.318
676,448
-0.04(-0.57%)
May 13, 2005
7.529
7.613
7.212
7.360
430,776
-0.17(-2.25%)
May 12, 2005
7.687
7.814
7.503
7.529
733,607
-0.03(-0.42%)
May 11, 2005
7.550
7.645
7.444
7.561
573,107
+0.05(+0.63%)
May 10, 2005
7.772
7.798
7.397
7.513
1,029,624
-0.26(-3.33%)
May 09, 2005
7.724
7.846
7.714
7.772
799,283
+0.06(+0.75%)
May 06, 2005
7.386
7.904
7.386
7.714
1,453,587
+0.33(+4.43%)
May 05, 2005
7.476
7.761
7.138
7.386
2,041,268
-0.09(-1.20%)
May 04, 2005
6.631
7.529
6.631
7.476
2,334,635
+1.25(+20.02%)
May 03, 2005
6.287
6.483
6.182
6.229
400,115
-0.11(-1.67%)
May 02, 2005
6.419
6.419
6.266
6.335
778,085
-0.08(-1.32%)
Apr 29, 2005
6.293
6.462
6.213
6.419
445,728
+0.15(+2.45%)
Apr 28, 2005
6.409
6.409
6.266
6.266
433,237
-0.14(-2.23%)
Apr 27, 2005
6.393
6.472
6.293
6.409
444,025
+0.02(+0.25%)
Apr 26, 2005
6.345
6.541
6.277
6.393
691,211
+0.05(+0.83%)
Apr 25, 2005
6.319
6.372
6.303
6.340
486,421
+0.06(+0.93%)
Apr 22, 2005
6.377
6.377
6.235
6.282
658,467
-0.09(-1.41%)
Apr 21, 2005
6.377
6.409
6.319
6.372
652,410
+0.05(+0.75%)
Apr 20, 2005
6.367
6.388
6.235
6.324
769,568
-0.01(-0.17%)
Apr 19, 2005
6.282
6.345
6.245
6.335
565,536
+0.05(+0.84%)
Apr 18, 2005
6.187
6.388
6.187
6.282
846,033
+0.10(+1.54%)
Apr 15, 2005
6.161
6.235
6.081
6.187
973,600
+0.03(+0.43%)
Apr 14, 2005
6.113
6.224
6.076
6.161
767,865
+0.05(+0.87%)
Apr 13, 2005
6.187
6.219
6.065
6.108
286,553
-0.07(-1.20%)
Apr 12, 2005
6.081
6.293
6.028
6.182
531,657
+0.10(+1.65%)
Apr 11, 2005
6.166
6.208
6.055
6.081
366,993
-0.07(-1.20%)
Apr 08, 2005
6.245
6.287
6.145
6.155
188,133
-0.08(-1.27%)
Apr 07, 2005
6.335
6.335
6.166
6.235
226,744
-0.10(-1.58%)
Apr 06, 2005
6.277
6.361
6.256
6.335
305,480
+0.09(+1.44%)
Apr 05, 2005
6.161
6.340
6.129
6.245
419,988
+0.14(+2.25%)
Apr 04, 2005
6.266
6.409
6.097
6.108
1,442,799
-0.34(-5.25%)
Apr 01, 2005
6.382
6.594
6.208
6.446
567,429
+0.07(+1.08%)
Mar 31, 2005
6.446
6.446
6.319
6.377
469,009
-0.07(-1.07%)
Mar 30, 2005
6.393
6.546
6.393
6.446
496,263
+0.08(+1.33%)
Mar 29, 2005
6.345
6.604
6.330
6.361
507,052
+0.02(+0.25%)
Mar 28, 2005
6.308
6.372
6.245
6.345
448,000
+0.03(+0.42%)
Mar 24, 2005
6.367
6.472
6.261
6.319
306,426
+0.01(+0.08%)
Mar 23, 2005
6.345
6.393
6.266
6.314
288,635
-0.05(-0.83%)
Mar 22, 2005
6.382
6.536
6.351
6.367
310,022
-0.01(-0.17%)
Mar 21, 2005
6.335
6.377
6.235
6.377
298,666
+0.08(+1.34%)
Mar 18, 2005
6.335
6.351
6.208
6.293
1,071,263
-0.01(-0.08%)
Mar 17, 2005
6.319
6.330
6.229
6.298
318,918
+0.03(+0.51%)
Mar 16, 2005
6.261
6.340
6.229
6.266
447,810
-0.02(-0.25%)
Mar 15, 2005
6.129
6.372
6.129
6.282
941,425
+0.06(+1.02%)
Mar 14, 2005
6.002
6.287
5.960
6.219
722,629
+0.21(+3.52%)
Mar 11, 2005
6.102
6.155
5.954
6.007
738,149
-0.04(-0.70%)
Mar 10, 2005
6.208
6.271
6.050
6.050
850,008
-0.14(-2.30%)
Mar 09, 2005
6.245
6.245
6.092
6.192
360,557
-0.11(-1.68%)
Mar 08, 2005
6.409
6.446
6.245
6.298
298,856
-0.11(-1.65%)
Mar 07, 2005
6.578
6.599
6.377
6.404
584,841
-0.04(-0.66%)
Mar 04, 2005
6.525
6.594
6.430
6.446
209,899
+0.00(+0.00%)
Mar 03, 2005
6.509
6.594
6.377
6.446
469,576
-0.01(-0.16%)
Mar 02, 2005
6.425
6.552
6.393
6.456
422,070
+0.08(+1.33%)
Mar 01, 2005
6.245
6.414
6.208
6.372
500,049
+0.08(+1.26%)
Feb 28, 2005
6.594
6.599
6.182
6.293
660,549
-0.35(-5.33%)
Feb 25, 2005
6.488
6.647
6.430
6.647
311,347
+0.16(+2.44%)
Feb 24, 2005
6.382
6.493
6.250
6.488
268,005
+0.16(+2.50%)
Feb 23, 2005
6.409
6.520
6.330
6.330
290,717
-0.07(-1.16%)
Feb 22, 2005
6.451
6.583
6.367
6.404
351,094
-0.10(-1.54%)
Feb 18, 2005
6.499
6.552
6.435
6.504
211,792
+0.06(+0.90%)
Feb 17, 2005
6.552
6.594
6.435
6.446
480,175
-0.14(-2.17%)
Feb 16, 2005
6.562
6.625
6.481
6.588
249,456
-0.02(-0.24%)
Feb 15, 2005
6.499
6.662
6.499
6.604
297,720
+0.04(+0.64%)
Feb 14, 2005
6.573
6.625
6.520
6.562
193,622
-0.04(-0.56%)
Feb 11, 2005
6.689
6.747
6.478
6.599
260,434
-0.09(-1.34%)
Feb 10, 2005
6.768
6.795
6.684
6.689
256,081
-0.07(-1.02%)
Feb 09, 2005
6.874
6.874
6.721
6.758
354,879
-0.12(-1.69%)
Feb 08, 2005
6.684
6.879
6.684
6.874
546,609
+0.08(+1.25%)
Feb 07, 2005
6.784
6.842
6.726
6.789
624,209
+0.06(+0.86%)
Feb 04, 2005
6.552
6.773
6.515
6.731
305,480
+0.14(+2.08%)
Feb 03, 2005
6.604
6.631
6.499
6.594
1,058,771
-0.12(-1.73%)
Feb 02, 2005
6.631
6.768
6.525
6.710
768,433
+0.26(+4.01%)
Feb 01, 2005
6.393
6.483
6.293
6.451
605,282
+0.07(+1.16%)
Jan 31, 2005
6.414
6.573
6.340
6.377
592,601
+0.02(+0.25%)
Jan 28, 2005
6.419
6.425
6.192
6.361
281,632
-0.05(-0.82%)
Jan 27, 2005
6.256
6.493
6.176
6.414
407,307
+0.11(+1.68%)
Jan 26, 2005
6.108
6.319
6.050
6.308
463,520
+0.23(+3.74%)
Jan 25, 2005
5.944
6.092
5.865
6.081
938,964
+0.20(+3.32%)
Jan 24, 2005
6.361
6.361
5.865
5.886
983,064
-0.48(-7.48%)
Jan 21, 2005
6.367
6.419
6.314
6.361
279,550
-0.01(-0.08%)
Jan 20, 2005
6.409
6.430
6.240
6.367
282,578
-0.07(-1.07%)
Jan 19, 2005
6.546
6.620
6.382
6.435
271,601
-0.08(-1.30%)
Jan 18, 2005
6.356
6.604
6.340
6.520
289,203
+0.11(+1.73%)
Jan 14, 2005
6.451
6.588
6.393
6.409
432,290
+0.01(+0.17%)
Jan 13, 2005
6.525
6.594
6.356
6.398
350,526
-0.07(-1.14%)
Jan 12, 2005
6.546
6.557
6.235
6.472
423,963
-0.03(-0.41%)
Jan 11, 2005
6.504
6.573
6.388
6.499
256,838
-0.06(-0.89%)
Jan 10, 2005
6.393
6.604
6.388
6.557
472,415
+0.11(+1.72%)
Jan 07, 2005
6.631
6.662
6.430
6.446
442,132
-0.10(-1.53%)
Jan 06, 2005
6.615
6.763
6.546
6.546
711,084
-0.07(-1.04%)
Jan 05, 2005
6.789
6.969
6.615
6.615
883,130
-0.23(-3.32%)
Jan 04, 2005
7.048
7.186
6.800
6.842
752,155
-0.23(-3.29%)
Jan 03, 2005
7.318
7.323
7.047
7.075
672,852
-0.24(-3.32%)
Dec 31, 2004
7.307
7.392
7.228
7.318
449,135
-0.02(-0.22%)
Dec 30, 2004
7.402
7.450
7.296
7.333
302,641
-0.07(-0.93%)
Dec 29, 2004
7.392
7.444
7.149
7.402
447,243
+0.01(+0.14%)
Dec 28, 2004
7.127
7.429
7.096
7.392
329,706
+0.26(+3.71%)
Dec 27, 2004
7.180
7.212
7.016
7.127
272,169
-0.05(-0.74%)
Dec 23, 2004
7.133
7.207
7.090
7.180
246,617
+0.10(+1.42%)
Dec 22, 2004
7.154
7.212
7.011
7.080
407,118
-0.07(-1.03%)
Dec 21, 2004
6.710
7.154
6.668
7.154
686,857
+0.44(+6.61%)
Dec 20, 2004
6.837
6.916
6.657
6.710
228,069
-0.07(-1.09%)
Dec 17, 2004
6.657
6.816
6.636
6.784
691,021
+0.21(+3.13%)
Dec 16, 2004
6.731
6.863
6.578
6.578
515,569
-0.15(-2.28%)
Dec 15, 2004
6.816
6.895
6.721
6.731
358,097
-0.08(-1.16%)
Dec 14, 2004
6.895
6.927
6.789
6.810
418,284
-0.08(-1.23%)
Dec 13, 2004
6.969
7.011
6.816
6.895
338,034
-0.03(-0.38%)
Dec 10, 2004
6.763
6.932
6.699
6.921
405,982
+0.16(+2.34%)
Dec 09, 2004
6.678
6.869
6.615
6.763
654,682
+0.06(+0.87%)
Dec 08, 2004
6.647
6.763
6.620
6.705
532,035
+0.06(+0.87%)
Dec 07, 2004
6.805
6.895
6.647
6.647
261,002
-0.20(-2.93%)
Dec 06, 2004
7.022
7.043
6.773
6.847
548,123
-0.18(-2.56%)
Dec 03, 2004
6.990
7.138
6.921
7.027
597,712
+0.04(+0.61%)
Dec 02, 2004
7.186
7.196
6.895
6.985
543,770
-0.23(-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.