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
Great Lakes Drg Dock
(NQ:
GLDD
)
9.200
+0.050 (+0.55%)
Streaming Delayed Price
Updated: 9:53 AM EDT, Jun 3, 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
8.504
8.569
8.203
8.363
616,895
-0.08(-0.89%)
Nov 29, 2007
8.382
8.513
8.241
8.438
194,245
+0.01(+0.11%)
Nov 28, 2007
7.969
8.466
7.940
8.428
206,485
+0.49(+6.15%)
Nov 27, 2007
7.790
7.940
7.696
7.940
70,362
+0.15(+1.93%)
Nov 26, 2007
8.034
8.091
7.734
7.790
74,996
-0.25(-3.09%)
Nov 23, 2007
8.062
8.137
7.865
8.039
66,648
-0.02(-0.29%)
Nov 21, 2007
7.940
8.072
7.865
8.062
48,537
-0.01(-0.12%)
Nov 20, 2007
7.922
8.072
7.631
8.072
109,936
+0.14(+1.78%)
Nov 19, 2007
7.696
7.959
7.518
7.931
105,121
+0.20(+2.55%)
Nov 16, 2007
8.128
8.231
7.668
7.734
142,347
-0.39(-4.85%)
Nov 15, 2007
7.950
8.297
7.950
8.128
431,957
+0.01(+0.12%)
Nov 14, 2007
7.922
8.269
7.884
8.119
137,613
+0.22(+2.73%)
Nov 13, 2007
7.725
7.969
7.725
7.903
86,501
+0.18(+2.31%)
Nov 12, 2007
7.959
7.978
7.659
7.725
228,907
-0.27(-3.40%)
Nov 09, 2007
7.847
8.062
7.847
7.997
121,822
+0.03(+0.35%)
Nov 08, 2007
8.015
8.344
7.818
7.969
231,165
-0.07(-0.82%)
Nov 07, 2007
8.137
8.203
7.912
8.034
495,075
-0.16(-1.95%)
Nov 06, 2007
8.400
8.494
7.678
8.194
174,324
-0.13(-1.58%)
Nov 05, 2007
8.447
8.504
8.072
8.325
90,017
-0.12(-1.44%)
Nov 02, 2007
8.250
8.541
7.847
8.447
171,383
+0.32(+3.93%)
Nov 01, 2007
8.344
8.344
7.884
8.128
106,486
-0.27(-3.24%)
Oct 31, 2007
8.428
8.485
8.241
8.400
43,360
-0.01(-0.11%)
Oct 30, 2007
8.457
8.560
8.335
8.410
251,214
-0.09(-1.10%)
Oct 29, 2007
8.428
8.522
8.400
8.504
52,480
+0.07(+0.78%)
Oct 26, 2007
8.419
8.447
8.306
8.438
46,078
+0.09(+1.12%)
Oct 25, 2007
8.353
8.447
8.222
8.344
80,933
+0.11(+1.37%)
Oct 24, 2007
8.457
8.457
8.053
8.231
113,361
-0.20(-2.34%)
Oct 23, 2007
8.222
8.466
8.222
8.428
82,535
+0.22(+2.63%)
Oct 22, 2007
8.147
8.260
7.847
8.213
150,653
+0.02(+0.23%)
Oct 19, 2007
8.410
8.447
8.119
8.194
140,870
-0.22(-2.57%)
Oct 18, 2007
8.541
8.541
8.213
8.410
141,191
-0.13(-1.54%)
Oct 17, 2007
8.447
8.541
8.372
8.541
108,981
+0.12(+1.45%)
Oct 16, 2007
8.438
8.494
8.260
8.419
138,663
-0.01(-0.11%)
Oct 15, 2007
8.391
8.485
8.278
8.428
145,405
-0.02(-0.22%)
Oct 12, 2007
8.466
8.513
8.137
8.447
246,755
+0.03(+0.33%)
Oct 11, 2007
8.541
8.541
8.269
8.419
270,542
-0.12(-1.43%)
Oct 10, 2007
8.325
8.626
8.081
8.541
296,952
+0.19(+2.25%)
Oct 09, 2007
8.428
8.466
8.278
8.353
125,317
-0.09(-1.11%)
Oct 08, 2007
8.382
8.466
8.156
8.447
81,214
+0.04(+0.45%)
Oct 05, 2007
8.438
8.485
8.278
8.410
98,410
-0.03(-0.33%)
Oct 04, 2007
8.410
8.447
8.119
8.438
63,948
+0.04(+0.45%)
Oct 03, 2007
8.306
8.475
8.137
8.400
151,067
+0.05(+0.63%)
Oct 02, 2007
8.400
8.504
8.175
8.348
165,375
-0.08(-0.96%)
Oct 01, 2007
8.194
8.494
8.175
8.428
480,273
+0.21(+2.51%)
Sep 28, 2007
8.297
8.400
8.100
8.222
137,005
-0.07(-0.79%)
Sep 27, 2007
8.062
8.306
8.034
8.288
216,780
+0.22(+2.67%)
Sep 26, 2007
8.053
8.231
7.893
8.072
149,431
+0.01(+0.12%)
Sep 25, 2007
8.053
8.166
7.800
8.062
109,535
-0.03(-0.35%)
Sep 24, 2007
7.875
8.363
7.790
8.091
163,552
+0.15(+1.89%)
Sep 21, 2007
7.931
8.062
7.743
7.940
159,791
+0.08(+1.08%)
Sep 20, 2007
7.847
7.922
7.527
7.856
94,882
-0.01(-0.12%)
Sep 19, 2007
8.137
8.156
7.565
7.865
222,454
-0.28(-3.46%)
Sep 18, 2007
7.912
8.166
7.659
8.147
77,749
+0.26(+3.33%)
Sep 17, 2007
8.062
8.062
7.790
7.884
73,997
-0.20(-2.44%)
Sep 14, 2007
8.044
8.114
7.856
8.081
50,354
-0.06(-0.69%)
Sep 13, 2007
8.250
8.250
7.828
8.137
189,122
-0.08(-0.91%)
Sep 12, 2007
8.447
8.447
7.978
8.213
371,834
-0.27(-3.21%)
Sep 11, 2007
8.513
8.550
8.335
8.485
348,294
+0.00(+0.00%)
Sep 10, 2007
8.447
8.569
8.288
8.485
619,990
+0.10(+1.23%)
Sep 07, 2007
8.428
8.485
8.250
8.382
282,908
-0.18(-2.08%)
Sep 06, 2007
8.504
8.607
8.353
8.560
115,068
+0.07(+0.77%)
Sep 05, 2007
8.410
8.607
8.335
8.494
266,587
-0.03(-0.33%)
Sep 04, 2007
8.353
8.597
8.311
8.522
395,151
+0.20(+2.37%)
Aug 31, 2007
8.447
8.635
8.250
8.325
544,589
-0.03(-0.34%)
Aug 30, 2007
7.800
8.447
7.800
8.353
163,101
+0.46(+5.83%)
Aug 29, 2007
7.753
7.893
7.743
7.893
144,373
+0.16(+2.06%)
Aug 28, 2007
7.668
7.800
7.659
7.734
53,930
+0.00(+0.00%)
Aug 27, 2007
7.631
7.800
7.537
7.734
142,611
+0.08(+1.10%)
Aug 24, 2007
7.565
7.649
7.415
7.649
283,860
+0.09(+1.24%)
Aug 23, 2007
7.565
7.696
7.509
7.556
264,619
+0.02(+0.25%)
Aug 22, 2007
7.565
7.884
7.509
7.537
252,352
+0.02(+0.25%)
Aug 21, 2007
7.743
7.743
7.368
7.518
326,394
-0.27(-3.49%)
Aug 20, 2007
7.903
7.922
7.659
7.790
107,748
-0.11(-1.43%)
Aug 17, 2007
7.978
7.978
7.640
7.903
217,700
+0.08(+1.08%)
Aug 16, 2007
7.922
7.950
7.424
7.818
1,908,923
-0.23(-2.80%)
Aug 15, 2007
8.410
8.447
7.800
8.044
760,268
-0.35(-4.14%)
Aug 14, 2007
8.447
8.597
8.166
8.391
248,803
-0.07(-0.78%)
Aug 13, 2007
8.128
8.635
8.128
8.457
288,549
+0.37(+4.52%)
Aug 10, 2007
7.940
8.119
7.865
8.091
276,742
+0.00(+0.00%)
Aug 09, 2007
7.969
8.147
7.884
8.091
398,263
-0.01(-0.12%)
Aug 08, 2007
7.875
8.170
7.790
8.100
1,132,642
+0.05(+0.58%)
Aug 07, 2007
7.922
8.147
7.734
8.053
804,119
+0.03(+0.35%)
Aug 06, 2007
7.762
8.062
7.330
8.025
558,977
-0.04(-0.47%)
Aug 03, 2007
7.969
8.147
7.556
8.062
1,881,045
+0.32(+4.12%)
Aug 02, 2007
7.509
7.809
7.462
7.743
3,434,606
+0.44(+6.04%)
Aug 01, 2007
7.781
7.781
7.133
7.302
388,986
-0.53(-6.71%)
Jul 31, 2007
8.006
8.213
7.546
7.828
284,746
-0.14(-1.77%)
Jul 30, 2007
7.837
7.997
7.656
7.969
252,431
+0.12(+1.56%)
Jul 27, 2007
7.462
8.015
7.415
7.847
300,336
+0.33(+4.37%)
Jul 26, 2007
7.556
7.603
7.274
7.518
240,361
-0.06(-0.74%)
Jul 25, 2007
7.340
7.593
7.114
7.574
231,997
+0.26(+3.59%)
Jul 24, 2007
7.518
7.603
7.096
7.312
312,332
-0.36(-4.65%)
Jul 23, 2007
7.978
8.235
7.537
7.668
693,722
-0.71(-8.51%)
Jul 20, 2007
8.184
8.485
8.184
8.382
135,544
+0.12(+1.48%)
Jul 19, 2007
7.987
8.382
7.959
8.260
246,014
+0.16(+1.97%)
Jul 18, 2007
8.231
8.231
8.015
8.100
156,696
-0.15(-1.82%)
Jul 17, 2007
8.213
8.344
8.213
8.250
130,364
-0.05(-0.62%)
Jul 16, 2007
8.532
8.560
8.231
8.302
246,231
-0.29(-3.33%)
Jul 13, 2007
8.213
8.654
8.166
8.588
405,674
+0.28(+3.39%)
Jul 12, 2007
8.166
8.391
8.081
8.306
624,307
+0.07(+0.80%)
Jul 11, 2007
8.250
8.335
8.184
8.241
173,286
-0.11(-1.35%)
Jul 10, 2007
8.166
8.475
8.109
8.353
371,761
-0.09(-1.11%)
Jul 09, 2007
8.306
8.457
7.978
8.447
827,858
-0.08(-0.88%)
Jul 06, 2007
8.532
8.560
8.353
8.522
227,434
-0.03(-0.33%)
Jul 05, 2007
8.597
8.757
8.494
8.550
194,712
-0.17(-1.94%)
Jul 03, 2007
8.710
8.776
8.635
8.719
140,388
+0.01(+0.11%)
Jul 02, 2007
8.917
8.945
8.579
8.710
263,304
-0.21(-2.32%)
Jun 29, 2007
9.001
9.039
8.541
8.917
316,634
-0.08(-0.84%)
Jun 28, 2007
8.907
9.039
8.804
8.992
366,000
+0.04(+0.42%)
Jun 27, 2007
8.757
8.963
8.504
8.954
344,582
+0.27(+3.14%)
Jun 26, 2007
8.241
8.682
8.092
8.682
354,901
+0.44(+5.35%)
Jun 25, 2007
8.757
8.785
8.128
8.241
742,580
-0.54(-6.20%)
Jun 22, 2007
8.945
9.095
8.494
8.785
1,233,124
-0.27(-3.01%)
Jun 21, 2007
9.602
9.620
8.917
9.057
607,076
-0.50(-5.21%)
Jun 20, 2007
9.386
9.639
9.327
9.555
520,680
+0.17(+1.80%)
Jun 19, 2007
9.132
9.451
9.048
9.386
332,843
+0.26(+2.88%)
Jun 18, 2007
9.142
9.292
9.067
9.123
263,376
+0.12(+1.36%)
Jun 15, 2007
9.114
9.151
8.926
9.001
315,476
+0.08(+0.95%)
Jun 14, 2007
9.217
9.217
8.870
8.917
538,153
+0.03(+0.32%)
Jun 13, 2007
8.541
8.917
8.428
8.888
617,954
+0.33(+3.84%)
Jun 12, 2007
8.804
8.813
8.550
8.560
212,341
-0.21(-2.36%)
Jun 11, 2007
9.039
9.039
8.691
8.766
215,923
+0.05(+0.54%)
Jun 08, 2007
8.701
8.851
8.682
8.719
287,614
-0.08(-0.96%)
Jun 07, 2007
9.114
9.114
8.766
8.804
408,340
-0.27(-3.00%)
Jun 06, 2007
9.207
9.207
8.982
9.076
375,337
-0.08(-0.82%)
Jun 05, 2007
9.217
9.301
9.076
9.151
492,716
+0.13(+1.46%)
Jun 04, 2007
9.320
9.320
8.992
9.020
1,026,063
+0.04(+0.42%)
Jun 01, 2007
9.198
9.386
8.916
8.982
2,691,840
+0.48(+5.63%)
May 31, 2007
8.494
8.522
8.410
8.504
228,242
+0.08(+1.00%)
May 30, 2007
8.428
8.682
8.400
8.419
98,768
-0.05(-0.55%)
May 29, 2007
8.710
8.710
8.260
8.466
92,205
+0.03(+0.33%)
May 25, 2007
8.701
8.701
8.400
8.438
43,769
+0.03(+0.33%)
May 24, 2007
8.588
8.588
8.269
8.410
93,820
-0.04(-0.44%)
May 23, 2007
8.447
8.541
8.260
8.447
115,966
+0.00(+0.00%)
May 22, 2007
8.682
8.682
8.447
8.447
86,488
-0.19(-2.17%)
May 21, 2007
8.616
8.804
8.569
8.635
302,585
-0.09(-1.08%)
May 18, 2007
8.260
8.879
7.912
8.729
1,161,459
+0.52(+6.29%)
May 17, 2007
8.025
8.250
7.855
8.213
1,160,136
+0.36(+4.54%)
May 16, 2007
7.668
7.978
7.593
7.856
194,300
+0.26(+3.46%)
May 15, 2007
7.603
7.649
7.593
7.593
94,345
-0.03(-0.37%)
May 14, 2007
7.527
7.631
7.518
7.621
129,773
+0.07(+0.87%)
May 11, 2007
7.612
7.828
7.527
7.556
81,680
-0.07(-0.86%)
May 10, 2007
7.349
7.659
7.349
7.621
262,752
+0.17(+2.27%)
May 09, 2007
7.847
7.847
7.424
7.452
498,281
-0.33(-4.22%)
May 08, 2007
7.847
7.847
7.584
7.781
135,114
-0.01(-0.12%)
May 07, 2007
7.790
7.828
7.753
7.790
201,590
+0.06(+0.73%)
May 04, 2007
7.734
7.771
7.509
7.734
215,763
+0.04(+0.49%)
May 03, 2007
7.621
7.734
7.593
7.696
218,880
+0.07(+0.86%)
May 02, 2007
7.387
7.678
7.377
7.631
164,972
+0.24(+3.30%)
May 01, 2007
7.265
7.462
7.199
7.387
63,217
+0.11(+1.55%)
Apr 30, 2007
7.462
7.509
7.274
7.274
15,490
-0.19(-2.52%)
Apr 27, 2007
7.471
7.471
7.368
7.462
37,570
+0.07(+0.89%)
Apr 26, 2007
7.509
7.509
7.246
7.396
9,477
-0.08(-1.01%)
Apr 25, 2007
7.396
7.584
7.396
7.471
201,838
+0.08(+1.02%)
Apr 24, 2007
7.462
7.462
7.283
7.396
41,725
-0.07(-0.88%)
Apr 23, 2007
7.377
7.462
7.227
7.462
43,798
+0.18(+2.45%)
Apr 20, 2007
7.218
7.363
7.218
7.283
21,788
+0.06(+0.78%)
Apr 19, 2007
7.499
7.499
7.199
7.227
41,299
-0.22(-2.90%)
Apr 18, 2007
7.293
7.452
7.166
7.443
158,695
+0.23(+3.26%)
Apr 17, 2007
7.208
7.283
7.077
7.208
107,550
+0.06(+0.79%)
Apr 16, 2007
6.983
7.265
6.701
7.152
204,213
+0.27(+3.96%)
Apr 13, 2007
6.992
6.992
6.880
6.880
53,268
-0.02(-0.27%)
Apr 12, 2007
6.514
6.908
6.514
6.899
62,381
+0.30(+4.55%)
Apr 11, 2007
6.551
6.598
6.439
6.598
17,153
+0.04(+0.57%)
Apr 10, 2007
6.335
6.570
6.335
6.561
23,572
+0.04(+0.58%)
Apr 09, 2007
6.664
6.664
6.495
6.523
7,271
-0.05(-0.71%)
Apr 05, 2007
6.392
6.570
6.364
6.570
4,901
+0.05(+0.72%)
Apr 04, 2007
6.664
6.664
6.476
6.523
47,179
+0.00(+0.00%)
Apr 03, 2007
6.288
6.523
6.288
6.523
57,957
+0.23(+3.73%)
Apr 02, 2007
6.457
6.457
6.260
6.288
21,997
-0.18(-2.76%)
Mar 30, 2007
6.307
6.467
6.284
6.467
39,212
+0.27(+4.39%)
Mar 29, 2007
6.307
6.307
6.195
6.195
4,304
-0.02(-0.28%)
Mar 28, 2007
6.335
6.335
5.735
6.212
39,327
-0.07(-1.07%)
Mar 27, 2007
6.401
6.401
6.260
6.279
15,270
-0.02(-0.30%)
Mar 26, 2007
6.298
6.382
6.298
6.298
11,925
-0.08(-1.32%)
Mar 23, 2007
6.392
6.467
6.335
6.382
7,763
-0.01(-0.15%)
Mar 22, 2007
6.429
6.429
6.336
6.392
4,315
+0.01(+0.15%)
Mar 21, 2007
6.476
6.476
6.345
6.382
7,156
-0.03(-0.44%)
Mar 20, 2007
6.364
6.476
6.345
6.410
11,651
+0.01(+0.15%)
Mar 19, 2007
6.476
6.542
6.317
6.401
97,646
-0.08(-1.16%)
Mar 16, 2007
6.345
6.486
6.345
6.476
37,609
+0.09(+1.47%)
Mar 15, 2007
6.401
6.410
6.345
6.382
38,371
-0.08(-1.16%)
Mar 14, 2007
6.542
6.542
6.364
6.457
35,580
-0.08(-1.15%)
Mar 13, 2007
6.711
6.748
6.486
6.533
83,887
-0.18(-2.66%)
Mar 12, 2007
6.683
6.739
6.579
6.711
21,695
-0.03(-0.42%)
Mar 09, 2007
6.739
6.739
6.589
6.739
19,320
+0.00(+0.00%)
Mar 08, 2007
6.702
6.823
6.685
6.739
68,053
+0.04(+0.56%)
Mar 07, 2007
6.711
6.758
6.617
6.701
87,503
-0.01(-0.14%)
Mar 06, 2007
6.730
6.730
6.683
6.711
127,062
+0.04(+0.56%)
Mar 05, 2007
6.730
6.758
6.626
6.673
18,314
-0.13(-1.92%)
Mar 02, 2007
6.626
6.805
6.617
6.804
100,124
+0.16(+2.39%)
Mar 01, 2007
6.758
6.758
6.617
6.645
12,907
-0.02(-0.28%)
Feb 28, 2007
6.570
6.711
6.570
6.664
28,342
-0.05(-0.70%)
Feb 27, 2007
6.655
6.861
6.655
6.711
17,579
-0.16(-2.32%)
Feb 26, 2007
6.899
6.936
6.730
6.870
20,481
-0.03(-0.41%)
Feb 23, 2007
6.870
6.936
6.852
6.899
21,521
+0.02(+0.27%)
Feb 22, 2007
6.964
6.964
6.805
6.880
46,817
+0.08(+1.10%)
Feb 21, 2007
6.805
6.880
6.664
6.805
612,248
+0.00(+0.00%)
Feb 20, 2007
6.936
6.936
6.701
6.805
249,048
+0.06(+0.83%)
Feb 16, 2007
6.504
6.748
6.504
6.748
323,350
+0.32(+4.96%)
Feb 15, 2007
6.429
6.467
6.401
6.429
27,718
-0.05(-0.72%)
Feb 14, 2007
6.461
6.476
6.354
6.476
142,704
+0.02(+0.29%)
Feb 13, 2007
6.457
6.467
6.420
6.457
91,865
-0.01(-0.15%)
Feb 12, 2007
6.429
6.551
6.401
6.467
86,593
+0.07(+1.09%)
Feb 09, 2007
6.420
6.420
6.382
6.397
13,637
-0.02(-0.35%)
Feb 08, 2007
6.429
6.429
6.335
6.420
86,652
+0.08(+1.24%)
Feb 07, 2007
6.392
6.392
6.335
6.341
71,464
-0.02(-0.35%)
Feb 06, 2007
6.410
6.495
6.364
6.364
63,901
-0.02(-0.29%)
Feb 05, 2007
6.429
6.429
6.382
6.382
94,601
-0.06(-0.87%)
Feb 02, 2007
6.457
6.457
6.401
6.439
182,983
+0.01(+0.15%)
Feb 01, 2007
6.523
6.523
6.382
6.429
392,411
+0.01(+0.15%)
Jan 31, 2007
6.523
6.523
6.392
6.420
91,220
+0.00(+0.00%)
Jan 30, 2007
6.420
6.429
6.401
6.420
17,089
+0.02(+0.29%)
Jan 29, 2007
6.410
6.439
6.392
6.401
182,673
-0.01(-0.15%)
Jan 26, 2007
6.373
6.410
6.354
6.410
157,727
+0.03(+0.44%)
Jan 25, 2007
6.382
6.382
6.335
6.382
407,021
-0.05(-0.73%)
Jan 24, 2007
6.364
6.429
6.326
6.429
163,898
+0.12(+1.93%)
Jan 23, 2007
6.307
6.345
6.091
6.307
119,755
-0.02(-0.30%)
Jan 22, 2007
6.429
6.429
6.204
6.326
19,649
-0.12(-1.89%)
Jan 19, 2007
6.232
6.448
6.195
6.448
158,537
+0.31(+5.05%)
Jan 18, 2007
6.091
6.138
6.016
6.138
136,482
+0.11(+1.87%)
Jan 17, 2007
6.288
6.335
6.007
6.026
18,289
-0.30(-4.75%)
Jan 16, 2007
6.307
6.382
6.195
6.326
187,410
-0.06(-0.88%)
Jan 12, 2007
6.570
6.570
6.288
6.382
14,252
-0.19(-2.86%)
Jan 11, 2007
6.852
6.852
6.401
6.570
20,044
+0.10(+1.60%)
Jan 10, 2007
6.983
6.983
6.401
6.467
19,199
-0.28(-4.17%)
Jan 09, 2007
6.805
6.805
6.692
6.748
72,439
+0.01(+0.14%)
Jan 08, 2007
7.021
7.021
6.551
6.739
69,871
+0.26(+4.06%)
Jan 05, 2007
6.561
6.561
6.288
6.476
158,004
+0.15(+2.37%)
Jan 04, 2007
6.204
6.392
6.148
6.326
169,916
+0.23(+3.69%)
Jan 03, 2007
6.195
6.195
6.016
6.101
80,975
+0.05(+0.78%)
Dec 29, 2006
5.960
6.091
5.951
6.054
103,027
+0.09(+1.57%)
Dec 28, 2006
6.054
6.054
5.913
5.960
283,246
-0.09(-1.55%)
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.