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
Sangamo Therapeutics
(NQ:
SGMO
)
0.6360
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 22, 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, 2006
7.960
8.040
7.800
7.910
343,900
-0.09(-1.12%)
Nov 29, 2006
8.000
8.050
7.800
8.000
507,421
+0.26(+3.36%)
Nov 28, 2006
7.640
7.930
7.520
7.740
438,621
+0.12(+1.57%)
Nov 27, 2006
8.000
8.100
7.510
7.620
788,242
-0.25(-3.18%)
Nov 24, 2006
7.900
8.160
7.770
7.870
1,138,948
+0.35(+4.65%)
Nov 22, 2006
6.940
7.540
6.580
7.520
725,335
+0.71(+10.43%)
Nov 21, 2006
6.620
6.950
6.470
6.810
670,143
+0.24(+3.65%)
Nov 20, 2006
6.120
6.600
6.100
6.570
345,888
+0.47(+7.70%)
Nov 17, 2006
5.940
6.110
5.740
6.100
248,853
+0.14(+2.35%)
Nov 16, 2006
5.520
6.330
5.520
5.960
700,111
+0.49(+8.96%)
Nov 15, 2006
5.420
5.532
5.330
5.470
179,316
+0.07(+1.30%)
Nov 14, 2006
5.170
5.410
5.160
5.400
123,808
+0.23(+4.45%)
Nov 13, 2006
5.250
5.370
5.100
5.170
126,719
-0.05(-0.96%)
Nov 10, 2006
5.370
5.430
5.170
5.220
106,786
-0.17(-3.15%)
Nov 09, 2006
5.540
5.570
5.290
5.390
204,496
-0.04(-0.74%)
Nov 08, 2006
5.410
5.660
5.400
5.430
99,254
-0.05(-0.91%)
Nov 07, 2006
5.450
5.700
5.450
5.480
124,035
-0.01(-0.18%)
Nov 06, 2006
5.490
5.550
5.450
5.490
76,627
+0.01(+0.18%)
Nov 03, 2006
5.520
5.690
5.460
5.480
80,296
+0.06(+1.11%)
Nov 02, 2006
5.550
5.700
5.310
5.420
220,009
-0.20(-3.56%)
Nov 01, 2006
5.650
5.740
5.500
5.620
309,736
+0.01(+0.18%)
Oct 31, 2006
5.490
5.770
5.362
5.610
462,056
+0.34(+6.45%)
Oct 30, 2006
5.090
5.270
5.000
5.270
56,646
+0.12(+2.43%)
Oct 27, 2006
5.200
5.350
5.100
5.145
66,749
-0.10(-1.81%)
Oct 26, 2006
5.140
5.300
5.090
5.240
170,204
+0.20(+3.97%)
Oct 25, 2006
5.050
5.130
5.000
5.040
87,958
+0.02(+0.40%)
Oct 24, 2006
5.160
5.240
5.000
5.020
78,203
-0.14(-2.71%)
Oct 23, 2006
5.320
5.390
5.110
5.160
65,170
-0.16(-3.01%)
Oct 20, 2006
5.380
5.400
5.230
5.320
79,854
-0.03(-0.56%)
Oct 19, 2006
5.370
5.470
5.250
5.350
104,218
-0.05(-0.93%)
Oct 18, 2006
5.490
5.500
5.380
5.400
70,218
-0.04(-0.74%)
Oct 17, 2006
5.440
5.550
5.280
5.440
119,985
-0.01(-0.18%)
Oct 16, 2006
5.500
5.550
5.400
5.450
101,807
-0.01(-0.18%)
Oct 13, 2006
5.470
5.520
5.390
5.460
106,423
-0.02(-0.36%)
Oct 12, 2006
5.270
5.480
5.260
5.480
260,313
+0.26(+4.98%)
Oct 11, 2006
5.130
5.280
5.100
5.220
112,049
+0.10(+1.95%)
Oct 10, 2006
5.230
5.270
5.090
5.120
65,876
-0.15(-2.85%)
Oct 09, 2006
5.010
5.300
4.970
5.270
100,412
+0.27(+5.40%)
Oct 06, 2006
5.100
5.100
4.900
5.000
136,056
-0.07(-1.38%)
Oct 05, 2006
4.930
5.170
4.930
5.070
208,576
+0.14(+2.84%)
Oct 04, 2006
4.980
4.990
4.760
4.930
172,383
-0.03(-0.60%)
Oct 03, 2006
5.320
5.320
4.950
4.960
282,873
-0.34(-6.42%)
Oct 02, 2006
5.600
5.600
5.300
5.300
176,862
-0.26(-4.68%)
Sep 29, 2006
5.400
5.780
5.090
5.560
637,855
+0.15(+2.77%)
Sep 28, 2006
6.070
6.150
5.380
5.410
2,910,536
+0.03(+0.56%)
Sep 27, 2006
5.120
5.390
5.030
5.380
109,454
+0.26(+5.08%)
Sep 26, 2006
4.650
5.140
4.650
5.120
172,197
+0.47(+10.11%)
Sep 25, 2006
4.810
4.870
4.610
4.650
88,287
-0.15(-3.12%)
Sep 22, 2006
4.770
4.890
4.690
4.800
64,326
-0.01(-0.21%)
Sep 21, 2006
4.850
5.070
4.790
4.810
67,565
-0.01(-0.21%)
Sep 20, 2006
4.930
5.030
4.790
4.820
60,894
-0.05(-1.03%)
Sep 19, 2006
4.870
4.890
4.750
4.870
64,045
-0.01(-0.20%)
Sep 18, 2006
5.050
5.050
4.830
4.880
55,951
-0.06(-1.21%)
Sep 15, 2006
5.050
5.140
4.940
4.940
186,706
-0.09(-1.79%)
Sep 14, 2006
5.070
5.120
4.980
5.030
89,253
-0.06(-1.18%)
Sep 13, 2006
5.040
5.270
5.000
5.090
51,408
+0.02(+0.39%)
Sep 12, 2006
5.080
5.150
5.000
5.070
38,024
+0.02(+0.40%)
Sep 11, 2006
4.940
5.160
4.930
5.050
43,090
+0.06(+1.20%)
Sep 08, 2006
5.140
5.240
4.950
4.990
65,662
-0.12(-2.35%)
Sep 07, 2006
5.400
5.460
5.100
5.110
95,200
-0.32(-5.89%)
Sep 06, 2006
5.450
5.570
5.380
5.430
101,133
-0.07(-1.27%)
Sep 05, 2006
5.480
5.610
5.450
5.500
118,386
+0.04(+0.73%)
Sep 01, 2006
5.540
5.670
5.382
5.460
79,390
-0.07(-1.27%)
Aug 31, 2006
5.380
5.700
5.290
5.530
237,740
+0.18(+3.36%)
Aug 30, 2006
5.370
5.450
5.270
5.350
74,031
-0.05(-0.93%)
Aug 29, 2006
5.270
5.450
5.200
5.400
91,891
+0.13(+2.47%)
Aug 28, 2006
5.170
5.410
5.130
5.270
65,653
+0.07(+1.35%)
Aug 25, 2006
5.180
5.230
5.120
5.200
163,307
-0.02(-0.38%)
Aug 24, 2006
5.030
5.360
4.970
5.220
282,689
+0.27(+5.45%)
Aug 23, 2006
4.920
5.010
4.790
4.950
85,851
+0.06(+1.23%)
Aug 22, 2006
4.950
5.030
4.780
4.890
100,641
-0.09(-1.81%)
Aug 21, 2006
4.740
5.056
4.740
4.980
184,918
+0.18(+3.75%)
Aug 18, 2006
4.730
4.800
4.450
4.800
127,483
+0.11(+2.35%)
Aug 17, 2006
4.750
4.760
4.564
4.690
75,771
-0.05(-1.05%)
Aug 16, 2006
4.780
4.780
4.590
4.740
84,387
+0.15(+3.27%)
Aug 15, 2006
4.730
4.750
4.450
4.590
115,334
+0.10(+2.23%)
Aug 14, 2006
4.410
4.620
4.350
4.490
187,730
+0.06(+1.35%)
Aug 11, 2006
4.460
4.520
4.300
4.430
90,863
-0.06(-1.34%)
Aug 10, 2006
4.340
4.510
4.310
4.490
114,009
+0.11(+2.51%)
Aug 09, 2006
4.700
4.850
4.260
4.380
269,738
-0.28(-6.01%)
Aug 08, 2006
4.850
4.940
4.660
4.660
101,390
-0.21(-4.31%)
Aug 07, 2006
5.150
5.290
4.720
4.870
196,914
-0.32(-6.17%)
Aug 04, 2006
5.100
5.300
4.990
5.190
143,382
+0.11(+2.17%)
Aug 03, 2006
4.900
5.120
4.750
5.080
68,842
+0.18(+3.67%)
Aug 02, 2006
4.840
5.100
4.840
4.900
114,382
+0.11(+2.30%)
Aug 01, 2006
4.730
4.920
4.690
4.790
63,485
+0.07(+1.48%)
Jul 31, 2006
4.700
4.800
4.650
4.720
125,567
+0.03(+0.64%)
Jul 28, 2006
4.740
4.980
4.640
4.690
172,968
+0.02(+0.43%)
Jul 27, 2006
4.720
4.860
4.620
4.670
153,741
-0.06(-1.27%)
Jul 26, 2006
4.970
5.140
4.730
4.730
108,889
-0.23(-4.64%)
Jul 25, 2006
4.940
5.240
4.640
4.960
142,861
+0.11(+2.27%)
Jul 24, 2006
4.600
4.940
4.600
4.850
144,521
+0.24(+5.21%)
Jul 21, 2006
4.710
4.730
4.600
4.610
90,650
-0.14(-2.95%)
Jul 20, 2006
5.090
5.090
4.710
4.750
129,650
-0.29(-5.75%)
Jul 19, 2006
4.820
5.100
4.810
5.040
111,789
+0.19(+3.92%)
Jul 18, 2006
4.900
5.036
4.670
4.850
152,296
-0.06(-1.22%)
Jul 17, 2006
4.950
5.090
4.850
4.910
171,407
-0.07(-1.41%)
Jul 14, 2006
5.140
5.170
4.860
4.980
239,617
-0.19(-3.68%)
Jul 13, 2006
5.320
5.510
5.110
5.170
153,239
-0.13(-2.45%)
Jul 12, 2006
5.350
5.470
5.290
5.300
154,789
-0.02(-0.38%)
Jul 11, 2006
5.300
5.340
5.120
5.320
282,536
+0.02(+0.38%)
Jul 10, 2006
5.850
5.950
5.250
5.300
321,654
-0.58(-9.86%)
Jul 07, 2006
6.040
6.130
5.870
5.880
114,027
-0.16(-2.65%)
Jul 06, 2006
6.110
6.240
6.010
6.040
163,747
-0.01(-0.17%)
Jul 05, 2006
6.000
6.150
5.870
6.050
185,392
-0.07(-1.14%)
Jul 03, 2006
5.870
6.160
5.840
6.120
88,831
+0.22(+3.73%)
Jun 30, 2006
6.020
6.100
5.900
5.900
2,619,741
-0.04(-0.67%)
Jun 29, 2006
6.100
6.460
5.940
5.940
612,300
-0.09(-1.49%)
Jun 28, 2006
6.050
6.120
5.850
6.030
155,733
-0.01(-0.17%)
Jun 27, 2006
6.210
6.240
5.890
6.040
276,500
-0.12(-1.95%)
Jun 26, 2006
6.050
6.270
6.050
6.160
210,000
+0.12(+1.99%)
Jun 23, 2006
6.280
6.390
6.040
6.040
304,579
-0.22(-3.51%)
Jun 22, 2006
6.430
6.610
6.100
6.260
183,158
-0.17(-2.64%)
Jun 21, 2006
6.000
6.460
5.950
6.430
272,827
+0.43(+7.17%)
Jun 20, 2006
6.250
6.330
5.960
6.000
360,839
-0.25(-4.00%)
Jun 19, 2006
6.650
6.700
6.210
6.250
395,551
-0.38(-5.73%)
Jun 16, 2006
6.880
6.980
6.530
6.630
807,902
-0.72(-9.80%)
Jun 15, 2006
7.020
7.350
6.900
7.350
190,054
+0.41(+5.91%)
Jun 14, 2006
6.630
7.050
6.560
6.940
213,892
+0.29(+4.36%)
Jun 13, 2006
7.080
7.100
6.560
6.650
343,347
-0.46(-6.47%)
Jun 12, 2006
7.470
7.580
6.900
7.110
407,413
-0.23(-3.13%)
Jun 09, 2006
7.250
7.470
7.160
7.340
175,234
+0.12(+1.66%)
Jun 08, 2006
7.690
7.690
6.850
7.220
561,115
-0.51(-6.60%)
Jun 07, 2006
7.750
7.860
7.500
7.730
318,655
+0.04(+0.52%)
Jun 06, 2006
7.710
7.710
7.300
7.690
356,043
-0.02(-0.26%)
Jun 05, 2006
7.490
7.950
7.300
7.710
729,123
+0.25(+3.35%)
Jun 02, 2006
6.890
7.500
6.700
7.460
904,023
+0.48(+6.88%)
Jun 01, 2006
7.800
8.280
6.850
6.980
2,607,623
-0.62(-8.16%)
May 31, 2006
6.850
7.700
6.710
7.600
1,461,043
+1.00(+15.15%)
May 30, 2006
6.680
6.750
6.250
6.600
1,054,427
+0.25(+3.94%)
May 26, 2006
6.640
7.070
6.230
6.350
2,897,242
+0.32(+5.31%)
May 25, 2006
5.840
6.120
5.600
6.030
651,207
+0.43(+7.76%)
May 24, 2006
5.220
5.650
5.220
5.596
534,029
+0.87(+18.31%)
May 23, 2006
4.950
4.980
4.730
4.730
35,818
-0.22(-4.44%)
May 22, 2006
4.500
5.150
4.500
4.950
145,451
+0.36(+7.84%)
May 19, 2006
4.740
4.740
4.500
4.590
89,885
-0.16(-3.37%)
May 18, 2006
4.780
4.840
4.650
4.750
42,300
+0.00(+0.00%)
May 17, 2006
5.140
5.140
4.720
4.750
82,942
-0.34(-6.68%)
May 16, 2006
5.150
5.180
5.000
5.090
29,950
-0.05(-0.97%)
May 15, 2006
5.100
5.250
5.000
5.140
38,554
+0.01(+0.19%)
May 12, 2006
5.200
5.210
5.010
5.130
29,087
-0.05(-0.97%)
May 11, 2006
5.170
5.290
5.020
5.180
49,669
+0.04(+0.78%)
May 10, 2006
5.140
5.180
5.110
5.140
23,347
+0.02(+0.39%)
May 09, 2006
5.150
5.280
5.060
5.120
54,347
+0.00(+0.00%)
May 08, 2006
5.310
5.420
5.116
5.120
28,686
-0.13(-2.48%)
May 05, 2006
5.250
5.350
5.250
5.250
34,467
+0.00(+0.00%)
May 04, 2006
5.160
5.380
5.160
5.250
50,300
+0.06(+1.16%)
May 03, 2006
5.200
5.310
5.110
5.190
51,495
+0.00(+0.00%)
May 02, 2006
5.230
5.340
5.100
5.190
73,181
-0.03(-0.57%)
May 01, 2006
5.400
5.400
5.220
5.220
19,568
-0.11(-2.06%)
Apr 28, 2006
5.180
5.400
5.180
5.330
23,100
+0.11(+2.11%)
Apr 27, 2006
5.560
5.560
5.220
5.220
29,698
-0.29(-5.26%)
Apr 26, 2006
5.420
5.640
5.240
5.510
41,769
+0.11(+2.04%)
Apr 25, 2006
5.650
5.650
5.220
5.400
43,883
-0.19(-3.40%)
Apr 24, 2006
5.700
5.700
5.500
5.590
25,337
-0.10(-1.76%)
Apr 21, 2006
5.410
5.690
5.370
5.690
39,917
+0.31(+5.76%)
Apr 20, 2006
5.410
5.550
5.270
5.380
48,870
-0.01(-0.19%)
Apr 19, 2006
5.490
5.555
5.270
5.390
77,918
-0.12(-2.18%)
Apr 18, 2006
5.570
5.700
5.400
5.510
66,362
-0.04(-0.72%)
Apr 17, 2006
5.360
5.750
5.290
5.550
131,286
+0.31(+5.92%)
Apr 13, 2006
5.080
5.310
4.930
5.240
108,993
+0.18(+3.56%)
Apr 12, 2006
5.360
5.400
5.030
5.060
79,561
-0.30(-5.60%)
Apr 11, 2006
5.520
5.600
5.350
5.360
75,269
-0.14(-2.55%)
Apr 10, 2006
5.450
5.630
5.400
5.500
47,515
+0.07(+1.29%)
Apr 07, 2006
5.760
5.900
5.280
5.430
95,161
-0.37(-6.38%)
Apr 06, 2006
5.860
6.060
5.530
5.800
176,136
-0.08(-1.36%)
Apr 05, 2006
5.800
5.950
5.800
5.880
27,882
+0.01(+0.17%)
Apr 04, 2006
5.940
5.950
5.800
5.870
54,451
-0.08(-1.34%)
Apr 03, 2006
5.950
5.950
5.871
5.950
74,234
+0.00(+0.00%)
Mar 31, 2006
5.610
5.950
5.600
5.950
87,125
+0.32(+5.68%)
Mar 30, 2006
5.820
5.950
5.630
5.630
62,035
-0.18(-3.10%)
Mar 29, 2006
5.750
6.000
5.670
5.810
81,886
+0.22(+3.94%)
Mar 28, 2006
5.590
5.650
5.560
5.590
15,875
+0.03(+0.54%)
Mar 27, 2006
5.530
5.690
5.460
5.560
35,715
+0.01(+0.18%)
Mar 24, 2006
5.620
5.620
5.350
5.550
70,726
-0.11(-1.94%)
Mar 23, 2006
5.680
5.800
5.600
5.660
44,200
+0.02(+0.35%)
Mar 22, 2006
5.940
5.940
5.600
5.640
73,400
-0.30(-5.05%)
Mar 21, 2006
6.000
6.040
5.870
5.940
83,541
+0.11(+1.89%)
Mar 20, 2006
5.840
5.980
5.790
5.830
28,876
-0.03(-0.51%)
Mar 17, 2006
5.880
5.990
5.800
5.860
69,330
+0.01(+0.17%)
Mar 16, 2006
5.750
5.950
5.730
5.850
53,830
+0.13(+2.27%)
Mar 15, 2006
5.670
5.800
5.650
5.720
46,748
+0.01(+0.18%)
Mar 14, 2006
5.700
5.790
5.550
5.710
50,204
-0.03(-0.52%)
Mar 13, 2006
5.830
5.830
5.630
5.740
99,399
-0.04(-0.69%)
Mar 10, 2006
5.900
6.010
5.730
5.780
39,230
-0.15(-2.53%)
Mar 09, 2006
6.070
6.070
5.870
5.930
32,764
-0.14(-2.31%)
Mar 08, 2006
5.850
6.090
5.560
6.070
124,387
+0.18(+3.06%)
Mar 07, 2006
6.240
6.240
5.880
5.890
60,364
-0.29(-4.69%)
Mar 06, 2006
6.420
6.420
6.120
6.180
98,506
-0.18(-2.83%)
Mar 03, 2006
6.660
6.660
6.350
6.360
173,556
-0.32(-4.79%)
Mar 02, 2006
6.700
6.730
6.650
6.680
118,331
-0.01(-0.15%)
Mar 01, 2006
6.340
6.690
6.330
6.690
192,222
+0.32(+5.02%)
Feb 28, 2006
6.170
6.370
6.110
6.370
147,949
+0.20(+3.24%)
Feb 27, 2006
6.080
6.190
6.050
6.170
157,776
+0.14(+2.32%)
Feb 24, 2006
5.850
6.100
5.740
6.030
210,795
+0.24(+4.15%)
Feb 23, 2006
5.750
5.850
5.650
5.790
68,589
+0.04(+0.70%)
Feb 22, 2006
5.830
5.890
5.700
5.750
93,744
+0.00(+0.00%)
Feb 21, 2006
5.480
5.880
5.410
5.750
199,394
+0.21(+3.79%)
Feb 17, 2006
5.350
5.540
5.241
5.540
91,245
+0.22(+4.14%)
Feb 16, 2006
5.210
5.320
5.130
5.320
61,800
+0.15(+2.90%)
Feb 15, 2006
5.100
5.250
5.060
5.170
42,260
-0.02(-0.39%)
Feb 14, 2006
5.200
5.360
5.010
5.190
79,172
+0.03(+0.58%)
Feb 13, 2006
5.500
5.500
5.160
5.160
77,708
-0.29(-5.32%)
Feb 10, 2006
5.380
5.500
5.110
5.450
235,062
+0.15(+2.83%)
Feb 09, 2006
4.900
5.390
4.880
5.300
345,897
+0.45(+9.28%)
Feb 08, 2006
4.570
4.910
4.570
4.850
45,430
+0.25(+5.43%)
Feb 07, 2006
4.450
4.600
4.450
4.600
171,838
+0.05(+1.10%)
Feb 06, 2006
4.580
4.660
4.450
4.550
104,895
-0.07(-1.52%)
Feb 03, 2006
4.630
4.630
4.470
4.620
83,050
+0.02(+0.43%)
Feb 02, 2006
4.600
4.660
4.460
4.600
334,812
+0.01(+0.22%)
Feb 01, 2006
4.760
4.780
4.580
4.590
46,666
-0.22(-4.57%)
Jan 31, 2006
4.600
4.810
4.580
4.810
106,637
+0.23(+5.02%)
Jan 30, 2006
4.590
4.710
4.560
4.580
45,900
-0.05(-1.08%)
Jan 27, 2006
4.820
4.920
4.530
4.630
107,597
-0.17(-3.54%)
Jan 26, 2006
4.850
4.890
4.770
4.800
36,517
-0.05(-1.03%)
Jan 25, 2006
4.910
4.930
4.750
4.850
234,049
+0.14(+2.97%)
Jan 24, 2006
4.780
4.900
4.700
4.710
49,200
-0.12(-2.48%)
Jan 23, 2006
4.850
4.900
4.760
4.830
42,346
+0.03(+0.63%)
Jan 20, 2006
4.760
4.910
4.750
4.800
114,392
-0.09(-1.84%)
Jan 19, 2006
4.890
4.940
4.700
4.890
236,542
+0.00(+0.00%)
Jan 18, 2006
4.880
4.950
4.830
4.890
36,685
-0.04(-0.81%)
Jan 17, 2006
4.940
5.030
4.800
4.930
179,134
+0.14(+2.92%)
Jan 13, 2006
5.050
5.050
4.640
4.790
105,598
+0.20(+4.36%)
Jan 12, 2006
5.000
5.050
4.590
4.590
130,000
-0.41(-8.20%)
Jan 11, 2006
4.620
5.020
4.550
5.000
385,900
+0.41(+8.93%)
Jan 10, 2006
4.530
4.660
4.460
4.590
80,763
+0.11(+2.50%)
Jan 09, 2006
4.600
4.600
4.400
4.478
201,495
-0.01(-0.27%)
Jan 06, 2006
4.250
4.590
4.220
4.490
205,162
+0.33(+7.93%)
Jan 05, 2006
4.460
4.460
4.110
4.160
75,277
-0.12(-2.80%)
Jan 04, 2006
4.200
4.460
4.150
4.280
166,970
+0.18(+4.39%)
Jan 03, 2006
4.100
4.170
4.050
4.100
42,043
+0.07(+1.74%)
Dec 30, 2005
4.020
4.150
3.960
4.030
62,648
+0.05(+1.26%)
Dec 29, 2005
3.930
4.350
3.930
3.980
116,516
-0.08(-1.87%)
Dec 28, 2005
4.010
4.150
3.910
4.056
105,400
+0.05(+1.15%)
Dec 27, 2005
4.120
4.200
4.000
4.010
80,200
-0.14(-3.37%)
Dec 23, 2005
4.150
4.190
4.100
4.150
55,355
+0.02(+0.48%)
Dec 22, 2005
4.190
4.240
4.100
4.130
64,310
-0.08(-1.90%)
Dec 21, 2005
4.100
4.300
4.050
4.210
82,512
+0.11(+2.61%)
Dec 20, 2005
4.300
4.380
4.090
4.103
163,770
-0.16(-3.69%)
Dec 19, 2005
4.590
4.860
4.160
4.260
1,267,247
+0.36(+9.23%)
Dec 16, 2005
3.950
3.990
3.900
3.900
20,906
-0.09(-2.26%)
Dec 15, 2005
4.029
4.050
3.980
3.990
33,317
+0.02(+0.50%)
Dec 14, 2005
3.910
4.050
3.900
3.970
66,696
-0.02(-0.50%)
Dec 13, 2005
4.030
4.100
3.900
3.990
61,960
-0.12(-2.92%)
Dec 12, 2005
4.150
4.160
4.050
4.110
44,760
-0.04(-0.96%)
Dec 09, 2005
4.229
4.229
4.000
4.150
138,000
-0.03(-0.72%)
Dec 08, 2005
4.040
4.220
3.960
4.180
59,700
+0.08(+1.95%)
Dec 07, 2005
4.140
4.140
3.900
4.100
65,294
+0.10(+2.50%)
Dec 06, 2005
3.989
4.140
3.920
4.000
82,292
+0.04(+1.01%)
Dec 05, 2005
3.860
3.960
3.710
3.960
143,455
+0.02(+0.51%)
Dec 02, 2005
3.790
3.940
3.790
3.940
103,440
+0.09(+2.34%)
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.