Sign In
|
Register
|
About Burlingame
|
Contact Us
Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast
|
Traffic
Burlingame News
Local News
Bay Area News
Business
Technology
Real Estate
Sports
High School Sports
Burlingame Gas Prices
Ski And Snow Reports
Financial Markets
American
Bagels
Bakery
Barbecue
Brew Pubs
Chinese
Coffee Houses
Continental
Deli
Fast Food
Ice Cream / Frozen Yogurt
Indian
Italian
Japanese
Mexican
Pizza
Resort Restaurants
Sandwiches
Seafood
Steaks, Chops
Sushi
Thai
Wine
Bars and Lounges
Night Clubs
Museums
Family Fun
Arts & Culture
Parks
Annual Events
Accommodations
Bed and Breakfast
Hotel and Motel Management
Hotels & Resorts
Vacation Rentals
Apartments
Apartment Finding & Rentals
Apartments
Senior Apartments
Art & Culture
Galleries & Dealers
Libraries
Museums
Theatres
Associations, Foundations and Organizations
Business & Professional Clubs
Chambers of Commerce
Civic, Social and Fraternal
Labor Unions and Labor Organizations
Non-Profits
Professional & Trade Associations
Sales Organizations
Attractions & Entertainment
Activities
Air Tours
Amusement & Water Parks
Auditoriums, Halls & Facilities
Biking
Bowling, Billiards & Video Games
Casinos & Gaming
Comedy Clubs
Events & Festivals
Fishing
Galleries
General Attractions
Golfing
Group Adventures
Horseback Riding
Hot Air Ballooning
Ice Rinks
Indoor Climbing
Indoor Kart Racing
Jeep & Hummer Tours
Movie Theatres
Museums
Parks & Preserves
Shells
Sightseeing
Target Shooting
Theatre
Ticket Sales
Tours
Train Rides
Zoos
ATV & Hummer Tours
Automotive
Auto Detail
Auto Rental
Car Washes
Dealers - Antique & Classic
Dealers - New
Dealers - Used
Mobile Detail
Mobile Home Dealers
Motorcycles
Parts & Supplies
Radio & Alarm Systems
Repair & Service
Road Service
RV Dealers
Tires
Towing
Window Tinting and Repair
Beauty & Fitness
Barbers
Beauty Salons
Cosmetics
Dance Clubs & Studios
Fitness Equipment & Apparel
Fitness Programs
Health Clubs & Gyms
Health Food Products & Vitamins
Health Services & Home Health
Manicures
Massage
Nutrition
Personal Trainers
Piercing & Tattoo
Plastic Surgeons
Skin Treatment
Tanning Salons
Weight Loss
Yoga
Bike, Hike, Team Building
Business & Professional Services
Appraisers
Benefit & Pensions Plans
Billing Services
Bookkeeping Service
Building Maintenance & Janitorial
Business & Labor Organizations
Business Legal Services
Chambers of Commerce
Communications Services
Computer & Audio Visual Services
Consultants
Copier & Fax Services, Equipment
Courier, Delivery & Messenger Service
Credit Check & Collection Agencies
Data Processing Service
Employment Services, Placement & Agencies
Engineer and Architect Services
Equipment & Supplies, Commercial & Industrial
Equipment Rentals
Graphic Design & Art
Human Resource Services
Industrial
Internet Services
Marketing & Advertising Services
Media Services
Notary Services
Office Furniture, Equipment & Supplies
Office Machines & Service
Office Supplies
Payroll Services
Photography
Printing & Publishing
Public Relations & Publicity
Screen Printing
Security & Investigative Services
Shipping, Packaging & Postal Services
Signs & Banners
Staffing & Support Services
Trade Shows, Expos & Conventions
Translators & Interpreters
Video Production
Waste Management & Recycling
Commercial Contractors
Concierge & Lifestyle Services
Contractors
Air Conditioning
Architects
Building Contractors & Consultants
Concrete
Drywall, Plastering & Insulation
Electric
Fences and Gates
Floors & Ceilings
General Contractors
Heating, Cooling & AC
Inspectors & Surveyors
Landscaping
Painting & Wallcovering
Patio and Pool Enclosures
Plumbing
Pools, Spas & Saunas
Roofing
Special Trade Contractors
Domestic Services
Child Care Services
House sitting
Housecleaning
Pet Sitting and Day Care
Education
Art Education
Colleges & Universities
Cont. Education
Elementary Schools
High Schools
Libraries
Middle Schools
Preschools & Childcare
Private & Parochial
Public
Tutoring
Employment
Employment Agencies
Find or Post a Job
Temporary Help & Employment Contractors
Event & Sport Tickets
Fashion by Runway Magazine
Financial Services
Accountants & Tax
Appraisers
Banks & Credit Unions
Bookkeeping
Check Cashing & Money Orders
Debt & Credit Counseling
Debt Help
Debt Services
Escrow Services
Financial Brokers and Dealers
Financial Consultants
Financial Planning and Services
Identity Theft Services
Investments
Loans
Mortgage Lenders
Personal
Golf
Government
City & County Government
Federal Government
National Government
Political Organizations
Post Offices
State Government
Hair Salons
Health and Medicine
Alternative Medicine / Acupuncture
Animal Health
Chiropractors
Counseling
Dentistry
Dermatologists
Drug Stores & Pharmacies
Emergency Services
Eye Care
First Aid
Health Care Professionals
Home Health Care
Hospitals & Clinics
Massage
Medical Doctors
Medical Equipment & Supplies
Nutrition
Physical Therapist
Physicians & Surgeons
Public Health & Safety
Social Services
Specialists - Health Care Professionals
Home & Garden
Accessories
Air Conditioning
Appliances
Bed & Bath
Building Materials & Hardware
Cabinets, Racks & Shelves
Carpets & Rugs
Cleaning Supplies & Services
Closets
Contractors
Domestic Services
Doors, Windows & Drapery
Electric
Floor Coverings
Furniture
Garages
Glass
Handyman
Heating, Cooling & AC
Home Improvement Centers
Interior Design & Decorating
Kitchen
Lamps & Lighting
Lawn & Garden
Locksmiths
Lumber
Nurseries & Garden Centers
Painting & Wallcoverings
Patios & Decks
Pest Control
Plumbing
Pools, Spas & Saunas
Roofing & Siding
Safety & Security
Sewage & Septic Systems
Sprinklers
Tools
Insurance
Agents & Brokers
Auto
Health
Home
Life
Pets
Lake and Water Sports
Laser Hair Removal
Legal
Attorneys
Legal Services
Manufacturing & Industrial
Agriculture
Audio & Visual
Building Materials
Computers, Electronics & Telecommunications
Electronic Equipment
Food & Beverage
Home & Garden
Industrial Supplies & Services
Machine Shops
Metal
Plastics
Textiles & Apparel
Media
Print Publications
Radio Stations
Television Stations
Meeting & Event Planning
Audio & Visual
Event Facilities
Exhibit Designers
Lodging
Meeting Planners
Party Rentals & Entertainment
Recreational Services
Tourist Attractions
Travel Arrangement & Services
Miscellaneous
Nightlife
Bars and Lounges
Dinner & Music Theatres
Events & Concerts
Live Music
Night Clubs
Outdoor Living & Spas
Personal Service
Barbers, Beauty Salons & Spas
Car Wash
Child Care
Dry Cleaning and Laundry
Shoe Repair
Tailors and Alterations
Tattoos & Body Piercing
Pets
Pet Boarding & Kennels
Pet Grooming
Pet Shops
Pet Supplies & Food - Retail
Veterinary Hospitals
Plastic Surgery
Aesthetic Surgeon
Plastic Surgeon
Real Estate
Appraisers
Assisted Living & Elder Care Service
Commercial
Condominiums
Developers
Mobile Home Parks
Mortgage Lenders
Property Management
Real Estate Agents and Brokers
Residential
Schools
Title Companies
Religion
Relocation
Movers
Storage
Restaurants
Afghan
American
Asian
Bagels
Bakery
Barbecue
Brazilian
Breakfast
Brew Pubs
Burgers
Cajun
Chinese
Coffee Houses
Continental
Cuban
Deli
Downtown San Jose Restaurants
Fast Food
Filipino
Fondue
French
Fusion
German
Greek
Hawaiian
Ice Cream / Frozen Yogurt
Indian
International
Italian
Japanese
Jewish
Korean
Latin American
Lebanese
Mediterranean
Mexican
Middle Eastern
Mongolian
Persian
Pizza
Resort Restaurants
Sandwiches
Seafood
Soul Food
Southwestern
Spanish
Sports Bars
Steaks, Chops
Sushi
Taiwanese
Tapas
Thai
Vegetarian
Vietnamese
Wine
Shopping
Accessories
Antiques
Auctions
Auto, Window Glass
Books
Bridal Shops
Cellular & Wireless
Children's and Infants Clothing
Clothing
Computer and Computer Software
Convenience Stores
Department Stores
Electronics
Flowers
Furniture
Gas Stations
Gifts & Specialty Shops
Grocery Stores
Health Food Stores
Home Improvement
Indian Arts & Crafts - Retail
Jewelry
Men's Clothing Stores
Office Supplies & Service
Pharmacies
Rental Service Stores
Resale Shops
Shoe Stores
Shopping Centers & Malls
Smoke Shops
Sporting Goods
Thrift Stores
Tire Dealers
Toy Stores
Videos
Women's Clothing Stores
Spas
Beauty Salons
Day Spas
Resort Spas
Sports & Recreation
Arenas and Venues
Associations & Clubs
Bicycles
Boat Dealers & Equipment
Boating
Bowling Alleys
Camping & Parks
Dance Clubs & Studios, Instruction
Docks & Marinas
Equestrian
Fishing, Fishing Charters and Tours
Fitness Equipment & Apparel
Golf Courses
Golf Equipment & Supplies
Gymnastics
Health Clubs
Hiking
Instruction
Martial Arts
Professional Sports Teams
Race Tracks
Recreation Facilities
Rentals
Skateboarding
Skating Rinks
Sporting Goods
Tennis
Technology
Communications
Computer Maintenance and Repair
Computer Services & Consultants
E-commerce
Internet Advertising & Services
Semiconductor
Software
Web Design
Web Development
Travel & Transportation
Airlines & Airports
Attractions
Auto Rentals
Bus Lines & Charters
Cruises
Hotels & Resorts
Passport Services
RV Parks and Recreational Vehicles
Taxi, Limousine & Shuttle
Tours & Excursions
Travel Agencies
Weddings
Bridal Shops
Cakes & Caterers
Ceremony & Reception Venues
Consultants & Planners
Entertainment
Favors & Gifts
Florists
Health & Beauty
Photographers & Videographers
Rentals
Transportation
Your Business Here
Apartments
Classifieds
Cars
Forums
Coupons
News Archives
Contests
Jobs
Search Hotels in Burlingame
CHECK-IN:
CHECK-OUT:
ROOMS:
1
2
3
4
Find A Business
or
Browse Listings
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Haverty Furniture Companies
(NY:
HVT
)
28.41
+1.12 (+4.10%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 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, 2010
5.825
5.883
5.757
5.815
182,914
-0.10(-1.64%)
Nov 29, 2010
5.772
5.961
5.670
5.912
157,493
+0.09(+1.58%)
Nov 26, 2010
5.767
5.878
5.723
5.820
44,504
-0.00(-0.08%)
Nov 24, 2010
5.685
5.825
5.825
5.825
75,782
+0.21(+3.71%)
Nov 23, 2010
5.748
5.801
5.602
5.617
106,807
-0.21(-3.65%)
Nov 22, 2010
5.864
6.038
5.733
5.830
93,047
-0.10(-1.71%)
Nov 19, 2010
5.520
5.975
5.520
5.932
459,978
+0.42(+7.65%)
Nov 18, 2010
5.331
5.568
5.273
5.510
227,697
+0.27(+5.08%)
Nov 17, 2010
5.055
5.341
5.055
5.244
126,193
+0.19(+3.74%)
Nov 16, 2010
5.036
5.127
4.988
5.055
183,477
-0.00(-0.09%)
Nov 15, 2010
5.142
5.146
5.036
5.060
68,558
-0.04(-0.85%)
Nov 12, 2010
5.108
5.204
5.012
5.103
93,117
-0.03(-0.65%)
Nov 11, 2010
5.122
5.218
5.074
5.137
47,316
-0.07(-1.38%)
Nov 10, 2010
5.074
5.228
5.012
5.209
134,017
+0.14(+2.84%)
Nov 09, 2010
5.046
5.108
5.036
5.065
115,713
+0.01(+0.28%)
Nov 08, 2010
5.050
5.074
4.950
5.050
90,502
-0.01(-0.28%)
Nov 05, 2010
5.213
5.261
5.017
5.065
112,050
-0.16(-3.12%)
Nov 04, 2010
5.022
5.242
4.974
5.228
134,355
+0.19(+3.81%)
Nov 03, 2010
5.218
5.257
5.012
5.036
149,726
-0.19(-3.58%)
Nov 02, 2010
5.209
5.266
5.156
5.223
124,393
+0.09(+1.68%)
Nov 01, 2010
5.142
5.247
4.983
5.137
258,759
+0.01(+0.19%)
Oct 29, 2010
5.118
5.161
5.089
5.127
85,782
-0.00(-0.09%)
Oct 28, 2010
5.242
5.257
5.046
5.132
110,272
-0.05(-1.02%)
Oct 27, 2010
5.237
5.252
5.094
5.185
118,660
-0.11(-2.08%)
Oct 25, 2010
5.261
5.357
5.233
5.295
109,917
+0.08(+1.47%)
Oct 22, 2010
5.156
5.218
5.151
5.218
115,034
+0.07(+1.40%)
Oct 21, 2010
5.185
5.285
5.007
5.146
160,993
-0.01(-0.28%)
Oct 20, 2010
5.281
5.372
5.118
5.161
155,303
-0.17(-3.15%)
Oct 19, 2010
5.487
5.602
5.281
5.329
99,755
-0.26(-4.72%)
Oct 18, 2010
5.487
5.602
5.401
5.592
48,634
+0.14(+2.55%)
Oct 15, 2010
5.731
5.731
5.439
5.453
121,768
-0.20(-3.56%)
Oct 14, 2010
5.640
5.708
5.554
5.655
100,272
+0.03(+0.51%)
Oct 13, 2010
5.631
5.717
5.568
5.626
77,150
+0.02(+0.43%)
Oct 12, 2010
5.540
5.616
5.468
5.602
55,479
+0.04(+0.78%)
Oct 11, 2010
5.727
5.808
5.549
5.559
74,683
-0.16(-2.85%)
Oct 08, 2010
5.722
5.755
5.501
5.722
81,872
+0.13(+2.32%)
Oct 07, 2010
5.516
5.597
5.472
5.592
750
+0.11(+2.01%)
Oct 06, 2010
5.444
5.513
5.417
5.482
89,797
+0.01(+0.18%)
Oct 05, 2010
5.194
5.482
5.151
5.472
115,822
+0.34(+6.64%)
Oct 04, 2010
5.237
5.305
5.084
5.132
90,489
-0.14(-2.64%)
Oct 01, 2010
5.271
5.300
5.094
5.271
80,446
+0.04(+0.70%)
Sep 30, 2010
5.234
5.381
5.122
5.234
254,762
-0.07(-1.33%)
Sep 29, 2010
5.204
5.425
5.161
5.305
191,948
+0.07(+1.28%)
Sep 28, 2010
5.103
5.261
5.017
5.237
354
+0.13(+2.63%)
Sep 27, 2010
5.300
5.300
5.065
5.103
82,731
-0.18(-3.36%)
Sep 24, 2010
4.926
5.305
4.926
5.281
131,885
+0.43(+8.90%)
Sep 23, 2010
4.849
5.046
4.825
4.849
41,209
-0.07(-1.37%)
Sep 22, 2010
5.012
5.012
4.854
4.916
76,658
-0.11(-2.10%)
Sep 21, 2010
5.074
5.132
4.897
5.022
109,100
-0.07(-1.32%)
Sep 20, 2010
4.940
5.108
4.931
5.089
153,839
+0.15(+3.01%)
Sep 17, 2010
4.940
5.050
4.931
4.940
184,922
-0.16(-3.20%)
Sep 15, 2010
4.868
5.170
4.849
5.103
127,589
+0.23(+4.72%)
Sep 14, 2010
4.873
4.931
4.777
4.873
134,178
-0.02(-0.39%)
Sep 13, 2010
4.743
4.926
4.667
4.892
127,189
+0.21(+4.51%)
Sep 10, 2010
4.796
4.916
4.672
4.681
99,246
-0.11(-2.30%)
Sep 09, 2010
4.911
4.969
4.710
4.791
123,711
-0.04(-0.89%)
Sep 08, 2010
4.787
4.950
4.787
4.835
55,647
+0.08(+1.61%)
Sep 07, 2010
4.911
4.969
4.734
4.758
1,194
-0.16(-3.22%)
Sep 03, 2010
4.993
5.041
4.825
4.916
96,277
-0.01(-0.29%)
Sep 02, 2010
4.815
4.998
4.767
4.931
594
+0.08(+1.58%)
Sep 01, 2010
4.681
4.854
4.643
4.854
155,011
+0.19(+4.01%)
Aug 31, 2010
4.676
4.863
4.585
4.667
2,293
-0.11(-2.21%)
Aug 30, 2010
5.041
5.041
4.729
4.772
177,558
-0.31(-6.04%)
Aug 27, 2010
5.079
5.094
4.767
5.079
148,712
+0.26(+5.48%)
Aug 26, 2010
4.974
5.002
4.801
4.815
838
-0.15(-3.00%)
Aug 25, 2010
4.825
5.002
4.748
4.964
829
+0.12(+2.37%)
Aug 24, 2010
4.777
4.921
4.739
4.849
3,369
+0.05(+1.10%)
Aug 23, 2010
5.084
5.132
4.791
4.796
150,762
-0.24(-4.76%)
Aug 20, 2010
5.137
5.156
4.935
5.036
111,702
-0.14(-2.69%)
Aug 19, 2010
5.285
5.343
5.036
5.175
2,896
-0.15(-2.79%)
Aug 18, 2010
5.496
5.530
5.305
5.324
12,960
-0.19(-3.48%)
Aug 17, 2010
5.309
5.549
5.266
5.516
1,999
+0.28(+5.31%)
Aug 16, 2010
5.204
5.300
5.151
5.237
105,266
-0.01(-0.27%)
Aug 13, 2010
5.252
5.516
5.247
5.252
83,993
-0.25(-4.62%)
Aug 12, 2010
5.391
5.554
5.391
5.506
80,744
+0.03(+0.61%)
Aug 11, 2010
5.674
5.693
5.449
5.472
168,730
-0.34(-5.86%)
Aug 10, 2010
5.919
5.986
5.803
5.813
1,549
-0.19(-3.12%)
Aug 09, 2010
5.957
6.010
5.909
6.000
124,222
+0.10(+1.71%)
Aug 06, 2010
5.899
5.966
5.693
5.899
130,329
+0.00(+0.00%)
Aug 05, 2010
5.928
6.000
5.880
5.899
170,778
-0.06(-0.97%)
Aug 04, 2010
5.837
6.022
5.818
5.957
134,760
+0.13(+2.31%)
Aug 03, 2010
5.842
5.919
5.688
5.823
87,226
-0.03(-0.49%)
Aug 02, 2010
5.928
5.981
5.775
5.851
94,363
+0.04(+0.66%)
Jul 30, 2010
5.813
5.928
5.703
5.813
131,003
+0.00(+0.08%)
Jul 29, 2010
5.938
5.971
5.688
5.808
117,223
-0.06(-0.98%)
Jul 28, 2010
5.866
5.952
5.796
5.866
1,344
-0.06(-1.05%)
Jul 27, 2010
6.086
6.086
5.914
5.928
179,910
-0.13(-2.14%)
Jul 26, 2010
5.976
6.062
5.871
6.058
217,854
+0.08(+1.36%)
Jul 23, 2010
5.803
6.000
5.751
5.976
133,851
+0.13(+2.21%)
Jul 22, 2010
5.751
5.938
5.708
5.847
220,054
+0.20(+3.48%)
Jul 21, 2010
5.674
5.736
5.568
5.650
175,116
+0.02(+0.43%)
Jul 20, 2010
5.477
5.640
5.391
5.626
106,460
+0.07(+1.30%)
Jul 19, 2010
5.559
5.597
5.405
5.554
110,386
+0.00(+0.00%)
Jul 16, 2010
5.554
5.698
5.496
5.554
296,160
-0.18(-3.10%)
Jul 15, 2010
5.779
5.837
5.602
5.731
174,478
-0.06(-0.99%)
Jul 14, 2010
5.875
5.966
5.708
5.789
125,744
-0.11(-1.87%)
Jul 13, 2010
5.899
5.923
5.626
5.899
3,288
+0.34(+6.03%)
Jul 12, 2010
5.506
5.645
5.463
5.564
147,278
+0.02(+0.35%)
Jul 09, 2010
5.544
5.578
5.468
5.544
116,983
-0.02(-0.34%)
Jul 08, 2010
5.564
5.674
5.324
5.564
205,449
+0.11(+1.93%)
Jul 07, 2010
5.242
5.477
5.151
5.458
225,942
+0.22(+4.21%)
Jul 06, 2010
5.237
5.626
5.199
5.237
1,680
-0.24(-4.38%)
Jul 02, 2010
5.477
5.760
5.449
5.477
259,925
-0.26(-4.51%)
Jul 01, 2010
5.885
5.933
5.679
5.736
187,140
-0.16(-2.69%)
Jun 30, 2010
5.895
6.158
5.866
5.895
2,637
-0.19(-3.08%)
Jun 29, 2010
6.240
6.240
6.010
6.082
202,254
-0.35(-5.51%)
Jun 25, 2010
6.437
6.465
6.110
6.437
396,443
+0.27(+4.44%)
Jun 24, 2010
6.331
6.345
6.130
6.163
124,377
-0.19(-3.02%)
Jun 23, 2010
6.235
6.422
6.235
6.355
71,364
+0.09(+1.45%)
Jun 22, 2010
6.264
6.667
6.245
6.264
946
-0.30(-4.60%)
Jun 21, 2010
6.892
6.892
6.513
6.566
200,582
-0.22(-3.18%)
Jun 18, 2010
6.782
6.878
6.772
6.782
212,631
-0.04(-0.63%)
Jun 17, 2010
6.883
6.911
6.782
6.825
78,013
-0.06(-0.84%)
Jun 16, 2010
6.873
6.940
6.825
6.883
108,389
-0.05(-0.69%)
Jun 15, 2010
6.931
6.993
6.815
6.931
1,645
-0.00(-0.07%)
Jun 14, 2010
7.022
7.074
6.873
6.935
260,886
-0.02(-0.28%)
Jun 11, 2010
6.911
7.074
6.796
6.955
171,624
-0.04(-0.55%)
Jun 10, 2010
6.993
7.002
6.825
6.993
1,528
+0.21(+3.04%)
Jun 09, 2010
6.758
7.041
6.580
6.787
267,614
+0.10(+1.51%)
Jun 08, 2010
6.907
6.907
6.672
6.686
281,533
-0.21(-3.06%)
Jun 07, 2010
7.108
7.314
6.878
6.897
223,346
-0.19(-2.71%)
Jun 04, 2010
7.089
7.377
7.050
7.089
160,538
-0.43(-5.68%)
Jun 03, 2010
7.405
7.568
7.319
7.516
117,477
+0.07(+0.90%)
Jun 02, 2010
7.449
7.516
7.295
7.449
141,734
+0.09(+1.24%)
Jun 01, 2010
7.357
7.736
7.338
7.357
1,334
-0.42(-5.37%)
May 28, 2010
7.775
7.861
7.655
7.775
104,947
-0.07(-0.86%)
May 27, 2010
7.847
7.914
7.732
7.842
180,925
+0.18(+2.32%)
May 26, 2010
7.664
7.909
7.616
7.664
1,338
-0.04(-0.56%)
May 25, 2010
7.554
7.722
7.530
7.708
168,932
+0.02(+0.25%)
May 24, 2010
7.765
7.799
7.650
7.688
237,261
-0.12(-1.54%)
May 21, 2010
7.607
7.967
7.578
7.808
332,882
+0.08(+1.06%)
May 20, 2010
7.799
7.866
7.693
7.727
326,573
-0.28(-3.53%)
May 19, 2010
8.029
8.154
7.952
8.010
278,366
-0.03(-0.42%)
May 18, 2010
8.235
8.341
7.943
8.043
207,429
-0.20(-2.39%)
May 17, 2010
7.991
8.273
7.885
8.240
254,471
+0.26(+3.31%)
May 14, 2010
7.976
8.077
7.765
7.976
274,286
-0.18(-2.18%)
May 13, 2010
8.226
8.441
8.062
8.154
252,557
-0.27(-3.24%)
May 12, 2010
8.034
8.441
7.981
8.427
252,033
+0.41(+5.08%)
May 11, 2010
7.919
8.053
7.919
8.019
240,284
+0.01(+0.12%)
May 10, 2010
7.866
8.034
7.842
8.010
321,650
+0.53(+7.12%)
May 07, 2010
7.549
7.851
7.434
7.477
326,137
-0.06(-0.83%)
May 06, 2010
7.602
8.120
7.002
7.540
359,997
-0.14(-1.81%)
May 05, 2010
7.928
7.981
7.668
7.679
193,633
-0.30(-3.73%)
May 04, 2010
8.014
8.029
7.897
7.976
259,397
-0.11(-1.36%)
May 03, 2010
7.832
8.101
7.832
8.086
145,977
+0.27(+3.44%)
Apr 30, 2010
8.230
8.230
7.808
7.818
197,207
-0.43(-5.23%)
Apr 29, 2010
8.202
8.273
8.062
8.250
179,572
+0.08(+0.94%)
Apr 28, 2010
8.245
8.312
8.154
8.173
73,676
-0.00(-0.06%)
Apr 27, 2010
8.547
8.547
8.139
8.178
155,880
-0.37(-4.37%)
Apr 26, 2010
8.552
8.633
8.437
8.552
225,343
+0.02(+0.28%)
Apr 23, 2010
8.528
8.595
8.475
8.528
112,534
+0.03(+0.34%)
Apr 22, 2010
8.437
8.513
8.326
8.499
133,313
+0.01(+0.17%)
Apr 21, 2010
8.331
8.499
8.187
8.485
122,087
+0.15(+1.84%)
Apr 20, 2010
8.633
8.633
8.245
8.331
206,197
-0.30(-3.50%)
Apr 19, 2010
8.221
8.633
8.221
8.633
276,819
+0.36(+4.35%)
Apr 16, 2010
8.624
8.624
8.254
8.273
276,183
-0.37(-4.27%)
Apr 15, 2010
8.485
8.710
8.432
8.643
358,167
+0.07(+0.84%)
Apr 14, 2010
8.154
8.595
8.077
8.571
377,916
+0.43(+5.24%)
Apr 13, 2010
8.154
8.254
8.048
8.144
155,666
-0.01(-0.12%)
Apr 12, 2010
8.106
8.154
7.986
8.154
148,821
+0.08(+0.95%)
Apr 09, 2010
7.976
8.115
7.880
8.077
121,539
+0.08(+0.96%)
Apr 08, 2010
8.043
8.096
7.818
8.000
95,141
-0.06(-0.77%)
Apr 07, 2010
7.991
8.120
7.890
8.062
140,631
+0.04(+0.48%)
Apr 06, 2010
8.010
8.062
7.952
8.024
77,852
-0.07(-0.83%)
Apr 05, 2010
7.986
8.091
7.880
8.091
112,755
+0.11(+1.32%)
Apr 01, 2010
7.842
7.986
7.986
7.986
225,177
+0.16(+2.02%)
Mar 31, 2010
7.919
8.029
7.808
7.827
169,992
-0.11(-1.39%)
Mar 30, 2010
7.808
8.000
7.808
7.938
212,271
+0.18(+2.29%)
Mar 29, 2010
7.818
7.967
7.722
7.760
144,228
-0.06(-0.80%)
Mar 26, 2010
7.947
8.072
7.784
7.823
241,729
-0.13(-1.63%)
Mar 25, 2010
7.991
8.149
7.923
7.952
153,210
+0.02(+0.30%)
Mar 24, 2010
7.875
8.043
7.794
7.928
386,097
+0.05(+0.67%)
Mar 23, 2010
7.779
7.947
7.722
7.875
345,244
+0.08(+1.05%)
Mar 22, 2010
7.703
7.842
7.650
7.794
236,546
+0.00(+0.00%)
Mar 19, 2010
7.765
7.803
7.674
7.794
329,469
+0.02(+0.31%)
Mar 18, 2010
7.765
7.808
7.656
7.770
211,172
-0.03(-0.43%)
Mar 17, 2010
7.803
7.914
7.741
7.803
281,002
-0.01(-0.18%)
Mar 16, 2010
7.789
7.818
7.760
7.818
239,033
+0.02(+0.31%)
Mar 15, 2010
7.765
7.794
7.765
7.794
171,672
+0.02(+0.25%)
Mar 12, 2010
7.794
7.794
7.693
7.775
155,920
-0.02(-0.25%)
Mar 11, 2010
7.712
7.794
7.621
7.794
129,184
+0.01(+0.12%)
Mar 10, 2010
7.602
7.800
7.554
7.784
224,326
+0.20(+2.59%)
Mar 09, 2010
7.573
7.674
7.525
7.588
230,020
+0.01(+0.19%)
Mar 08, 2010
7.751
7.751
7.525
7.573
200,082
-0.20(-2.53%)
Mar 05, 2010
7.583
7.775
7.511
7.770
216,864
+0.14(+1.89%)
Mar 04, 2010
7.602
7.645
7.525
7.626
211,095
+0.00(+0.00%)
Mar 03, 2010
7.660
7.789
7.473
7.626
264,948
-0.05(-0.62%)
Mar 02, 2010
7.281
7.952
6.979
7.674
1,248,742
+1.20(+18.61%)
Mar 01, 2010
6.379
6.504
6.321
6.470
253,716
+0.10(+1.58%)
Feb 26, 2010
6.576
6.580
6.345
6.369
82,731
-0.20(-2.99%)
Feb 25, 2010
6.542
6.585
6.461
6.566
93,014
-0.09(-1.37%)
Feb 24, 2010
6.681
6.681
6.600
6.657
57,307
-0.03(-0.43%)
Feb 23, 2010
6.585
6.700
6.432
6.686
115,472
+0.11(+1.68%)
Feb 22, 2010
6.489
6.643
6.489
6.576
91,815
+0.09(+1.33%)
Feb 19, 2010
6.389
6.504
6.384
6.489
125,215
+0.11(+1.65%)
Feb 18, 2010
6.278
6.403
6.264
6.384
127,473
+0.09(+1.37%)
Feb 17, 2010
6.106
6.312
6.077
6.297
123,190
+0.18(+2.98%)
Feb 16, 2010
6.067
6.120
5.986
6.115
47,768
+0.05(+0.79%)
Feb 12, 2010
6.000
6.067
6.067
6.067
128,434
+0.00(+0.08%)
Feb 11, 2010
5.866
6.067
5.794
6.062
145,201
+0.16(+2.76%)
Feb 10, 2010
5.947
5.971
5.775
5.899
77,738
-0.09(-1.44%)
Feb 09, 2010
5.899
6.014
5.703
5.986
132,168
+0.14(+2.38%)
Feb 08, 2010
5.943
5.971
5.823
5.847
160,153
-0.12(-2.09%)
Feb 05, 2010
5.827
5.986
5.827
5.971
65,349
+0.13(+2.30%)
Feb 04, 2010
6.005
6.024
5.808
5.837
113,756
-0.21(-3.49%)
Feb 03, 2010
5.966
6.058
5.904
6.048
106,773
+0.05(+0.80%)
Feb 02, 2010
5.851
6.048
5.851
6.000
113,783
+0.13(+2.29%)
Feb 01, 2010
5.952
5.952
5.827
5.866
67,313
-0.05(-0.81%)
Jan 29, 2010
5.827
6.062
5.827
5.914
172,368
+0.16(+2.75%)
Jan 28, 2010
5.919
5.919
5.727
5.755
111,437
-0.12(-2.12%)
Jan 27, 2010
5.775
5.909
5.727
5.880
80,575
+0.10(+1.74%)
Jan 26, 2010
5.770
5.861
5.746
5.779
96,778
+0.01(+0.25%)
Jan 25, 2010
5.933
5.933
5.664
5.765
98,410
-0.12(-1.96%)
Jan 22, 2010
5.923
6.067
5.866
5.880
99,250
-0.06(-1.05%)
Jan 21, 2010
6.115
6.154
5.933
5.943
92,516
-0.17(-2.82%)
Jan 20, 2010
6.226
6.249
6.019
6.115
128,688
-0.17(-2.67%)
Jan 19, 2010
6.264
6.321
6.178
6.283
101,759
+0.04(+0.69%)
Jan 15, 2010
6.321
6.240
6.240
6.240
143,446
-0.06(-0.91%)
Jan 14, 2010
6.417
6.456
6.297
6.297
44,720
-0.13(-2.09%)
Jan 13, 2010
6.288
6.475
6.206
6.432
164,910
+0.14(+2.29%)
Jan 12, 2010
6.355
6.374
6.216
6.288
65,835
-0.12(-1.87%)
Jan 11, 2010
6.537
6.542
6.398
6.408
88,015
-0.12(-1.91%)
Jan 08, 2010
6.604
6.676
6.513
6.532
56,358
-0.07(-1.09%)
Jan 07, 2010
6.508
6.633
6.475
6.604
99,690
+0.11(+1.70%)
Jan 06, 2010
6.528
6.547
6.470
6.494
149,200
-0.02(-0.29%)
Jan 05, 2010
6.614
6.633
6.489
6.513
257,638
-0.11(-1.59%)
Jan 04, 2010
6.571
6.628
6.504
6.619
218,167
+0.03(+0.51%)
Dec 31, 2009
6.580
6.585
6.585
6.585
238,729
-0.02(-0.29%)
Dec 30, 2009
6.513
6.604
6.513
6.604
100,572
+0.05(+0.81%)
Dec 29, 2009
6.580
6.595
6.475
6.552
131,601
-0.02(-0.29%)
Dec 28, 2009
6.561
6.602
6.494
6.571
110,578
+0.00(+0.00%)
Dec 24, 2009
6.571
6.600
6.523
6.571
20,270
+0.02(+0.29%)
Dec 23, 2009
6.590
6.624
6.489
6.552
66,671
-0.00(-0.07%)
Dec 22, 2009
6.609
6.631
6.504
6.556
99,517
-0.02(-0.36%)
Dec 21, 2009
6.585
6.681
6.480
6.580
154,903
+0.09(+1.33%)
Dec 18, 2009
6.451
6.537
6.355
6.494
433,205
+0.14(+2.19%)
Dec 17, 2009
6.321
6.379
6.245
6.355
146,204
-0.01(-0.15%)
Dec 16, 2009
6.312
6.398
6.302
6.365
115,194
+0.11(+1.69%)
Dec 15, 2009
6.168
6.379
6.067
6.259
303,872
+0.10(+1.64%)
Dec 14, 2009
6.106
6.178
6.038
6.158
100,783
+0.16(+2.72%)
Dec 11, 2009
5.770
6.010
5.770
5.995
152,065
+0.26(+4.60%)
Dec 10, 2009
5.971
6.067
5.727
5.731
190,856
-0.22(-3.63%)
Dec 09, 2009
6.139
6.139
5.827
5.947
71,510
-0.22(-3.58%)
Dec 08, 2009
6.024
6.230
6.024
6.168
91,221
+0.12(+1.98%)
Dec 07, 2009
6.211
6.216
5.938
6.048
154,250
-0.16(-2.55%)
Dec 04, 2009
6.058
6.235
6.043
6.206
149,853
+0.25(+4.27%)
Dec 03, 2009
5.976
6.235
5.923
5.952
142,697
-0.02(-0.32%)
Dec 02, 2009
5.775
6.053
5.775
5.971
101,765
+0.18(+3.06%)
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.