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
Aegon N.V. ADR
(NY:
AEG
)
6.370
-0.020 (-0.31%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 7, 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
10.46
10.49
10.32
10.39
756,466
-0.10(-0.98%)
Nov 29, 2006
10.41
10.52
10.41
10.50
693,224
-0.03(-0.33%)
Nov 28, 2006
10.41
10.54
10.40
10.53
486,549
+0.09(+0.88%)
Nov 27, 2006
10.45
10.52
10.41
10.44
842,071
-0.09(-0.87%)
Nov 24, 2006
10.53
10.58
10.51
10.53
306,604
-0.09(-0.86%)
Nov 22, 2006
10.58
10.65
10.49
10.62
530,225
+0.03(+0.32%)
Nov 21, 2006
10.58
10.64
10.56
10.59
529,526
+0.14(+1.37%)
Nov 20, 2006
10.46
10.50
10.42
10.45
722,399
-0.01(-0.11%)
Nov 17, 2006
10.37
10.47
10.32
10.46
843,469
-0.11(-1.08%)
Nov 16, 2006
10.59
10.61
10.52
10.57
639,065
-0.03(-0.27%)
Nov 15, 2006
10.57
10.63
10.54
10.60
794,028
-0.14(-1.28%)
Nov 14, 2006
10.76
10.78
10.63
10.74
305,032
+0.01(+0.11%)
Nov 13, 2006
10.68
10.76
10.67
10.73
449,861
+0.05(+0.48%)
Nov 10, 2006
10.65
10.72
10.62
10.68
784,419
+0.06(+0.54%)
Nov 09, 2006
10.64
10.69
10.56
10.62
733,231
-0.24(-2.21%)
Nov 08, 2006
10.80
10.91
10.78
10.86
690,254
+0.13(+1.17%)
Nov 07, 2006
10.79
10.85
10.73
10.73
628,583
-0.02(-0.16%)
Nov 06, 2006
10.68
10.76
10.68
10.75
749,828
+0.33(+3.19%)
Nov 03, 2006
10.42
10.49
10.38
10.42
597,137
+0.02(+0.22%)
Nov 02, 2006
10.43
10.47
10.38
10.39
663,524
-0.08(-0.77%)
Nov 01, 2006
10.59
10.62
10.45
10.47
905,139
-0.04(-0.38%)
Oct 31, 2006
10.58
10.59
10.45
10.52
543,677
+0.01(+0.11%)
Oct 30, 2006
10.48
10.54
10.42
10.50
540,882
-0.09(-0.81%)
Oct 27, 2006
10.67
10.68
10.55
10.59
404,613
-0.14(-1.28%)
Oct 26, 2006
10.68
10.76
10.61
10.73
512,056
+0.04(+0.37%)
Oct 25, 2006
10.59
10.70
10.59
10.69
471,525
+0.10(+0.92%)
Oct 24, 2006
10.58
10.64
10.55
10.59
461,042
+0.02(+0.16%)
Oct 23, 2006
10.41
10.59
10.39
10.57
523,237
-0.01(-0.05%)
Oct 20, 2006
10.57
10.60
10.49
10.58
645,704
-0.01(-0.05%)
Oct 19, 2006
10.52
10.61
10.52
10.58
373,516
+0.10(+0.98%)
Oct 18, 2006
10.54
10.59
10.43
10.48
429,945
-0.02(-0.16%)
Oct 17, 2006
10.55
10.55
10.42
10.50
368,624
-0.17(-1.61%)
Oct 16, 2006
10.60
10.67
10.59
10.67
404,089
+0.02(+0.16%)
Oct 13, 2006
10.60
10.69
10.58
10.65
295,249
-0.05(-0.48%)
Oct 12, 2006
10.62
10.70
10.62
10.70
345,738
+0.10(+0.97%)
Oct 11, 2006
10.50
10.64
10.47
10.60
411,427
-0.04(-0.38%)
Oct 10, 2006
10.62
10.64
10.56
10.64
332,810
-0.01(-0.11%)
Oct 09, 2006
10.57
10.66
10.56
10.65
327,219
+0.01(+0.05%)
Oct 06, 2006
10.77
10.65
10.53
10.65
653,566
-0.11(-1.06%)
Oct 05, 2006
10.76
10.76
10.69
10.76
368,974
-0.06(-0.53%)
Oct 04, 2006
10.64
10.82
10.62
10.82
373,865
+0.12(+1.12%)
Oct 03, 2006
10.66
10.73
10.61
10.70
475,892
-0.02(-0.16%)
Oct 02, 2006
10.69
10.76
10.68
10.72
441,476
-0.03(-0.27%)
Sep 29, 2006
10.73
10.77
10.71
10.74
581,064
+0.02(+0.16%)
Sep 28, 2006
10.69
10.73
10.61
10.73
320,406
+0.05(+0.43%)
Sep 27, 2006
10.61
10.72
10.61
10.68
745,809
+0.09(+0.81%)
Sep 26, 2006
10.46
10.61
10.46
10.60
753,846
+0.16(+1.54%)
Sep 25, 2006
10.37
10.45
10.28
10.43
696,892
+0.10(+1.00%)
Sep 22, 2006
10.38
10.39
10.29
10.33
373,516
-0.10(-0.99%)
Sep 21, 2006
10.47
10.51
10.40
10.43
465,410
+0.03(+0.27%)
Sep 20, 2006
10.30
10.43
10.30
10.41
363,558
+0.22(+2.13%)
Sep 19, 2006
10.27
10.27
10.11
10.19
580,889
-0.21(-2.04%)
Sep 18, 2006
10.36
10.40
10.30
10.40
273,760
+0.02(+0.17%)
Sep 15, 2006
10.38
10.43
10.34
10.38
689,555
+0.10(+1.00%)
Sep 14, 2006
10.21
10.29
10.21
10.28
401,643
-0.07(-0.72%)
Sep 13, 2006
10.33
10.40
10.30
10.35
710,170
+0.11(+1.06%)
Sep 12, 2006
10.22
10.30
10.17
10.25
468,904
+0.18(+1.76%)
Sep 11, 2006
9.988
10.09
9.965
10.07
330,015
+0.02(+0.23%)
Sep 08, 2006
9.988
10.05
9.943
10.05
521,665
+0.11(+1.09%)
Sep 07, 2006
9.902
10.01
9.862
9.937
444,446
-0.18(-1.75%)
Sep 06, 2006
10.12
10.14
10.06
10.11
417,541
-0.17(-1.61%)
Sep 05, 2006
10.23
10.30
10.19
10.28
276,555
-0.06(-0.61%)
Sep 01, 2006
10.32
10.38
10.31
10.34
343,642
+0.11(+1.06%)
Aug 31, 2006
10.26
10.27
10.19
10.23
698,290
+0.02(+0.17%)
Aug 30, 2006
10.19
10.22
10.15
10.22
452,482
+0.00(+0.00%)
Aug 29, 2006
10.20
10.23
10.10
10.22
493,537
+0.05(+0.45%)
Aug 28, 2006
10.06
10.22
10.05
10.17
402,517
+0.13(+1.31%)
Aug 25, 2006
10.05
10.06
9.983
10.04
267,296
+0.01(+0.06%)
Aug 24, 2006
10.02
10.07
9.971
10.03
753,147
+0.09(+0.86%)
Aug 23, 2006
9.960
10.03
9.874
9.948
822,155
-0.09(-0.91%)
Aug 22, 2006
10.01
10.09
9.965
10.04
752,623
-0.09(-0.90%)
Aug 21, 2006
10.17
10.22
10.10
10.13
621,246
-0.11(-1.06%)
Aug 18, 2006
10.26
10.27
10.17
10.24
255,242
-0.05(-0.45%)
Aug 17, 2006
10.20
10.31
10.18
10.29
611,637
+0.06(+0.62%)
Aug 16, 2006
10.22
10.23
10.16
10.22
683,964
+0.05(+0.51%)
Aug 15, 2006
10.06
10.18
10.06
10.17
518,170
+0.30(+3.01%)
Aug 14, 2006
9.920
9.977
9.845
9.874
494,585
-0.11(-1.09%)
Aug 11, 2006
9.965
10.04
9.937
9.983
495,634
+0.11(+1.16%)
Aug 10, 2006
9.765
9.885
9.742
9.868
556,780
+0.15(+1.53%)
Aug 09, 2006
9.828
9.897
9.696
9.719
576,871
+0.05(+0.47%)
Aug 08, 2006
9.731
9.794
9.639
9.674
823,902
-0.13(-1.29%)
Aug 07, 2006
9.851
9.868
9.731
9.799
412,475
-0.14(-1.38%)
Aug 04, 2006
9.948
10.05
9.857
9.937
775,684
+0.22(+2.24%)
Aug 03, 2006
9.570
9.759
9.570
9.719
746,858
+0.01(+0.06%)
Aug 02, 2006
9.668
9.759
9.662
9.714
694,796
+0.12(+1.25%)
Aug 01, 2006
9.490
9.599
9.450
9.593
491,441
-0.09(-0.95%)
Jul 31, 2006
9.662
9.731
9.645
9.685
551,015
-0.05(-0.53%)
Jul 28, 2006
9.565
9.771
9.565
9.736
667,193
+0.17(+1.80%)
Jul 27, 2006
9.702
9.725
9.519
9.565
609,191
+0.11(+1.21%)
Jul 26, 2006
9.359
9.490
9.307
9.450
377,709
+0.01(+0.06%)
Jul 25, 2006
9.336
9.456
9.324
9.445
370,371
+0.03(+0.37%)
Jul 24, 2006
9.227
9.433
9.221
9.410
458,247
+0.22(+2.37%)
Jul 21, 2006
9.210
9.273
9.176
9.193
675,753
+0.02(+0.25%)
Jul 20, 2006
9.307
9.307
9.170
9.170
501,399
-0.03(-0.31%)
Jul 19, 2006
8.866
9.233
8.866
9.198
505,242
+0.40(+4.55%)
Jul 18, 2006
8.844
8.855
8.695
8.798
693,398
-0.09(-0.97%)
Jul 17, 2006
8.775
8.895
8.758
8.884
736,899
-0.17(-1.83%)
Jul 14, 2006
9.095
9.095
8.987
9.050
562,021
-0.14(-1.56%)
Jul 13, 2006
9.233
9.307
9.187
9.193
573,552
-0.29(-3.02%)
Jul 12, 2006
9.553
9.588
9.445
9.479
493,712
-0.13(-1.37%)
Jul 11, 2006
9.565
9.616
9.462
9.611
288,261
+0.00(+0.00%)
Jul 10, 2006
9.622
9.668
9.570
9.611
468,031
-0.01(-0.12%)
Jul 07, 2006
9.685
9.714
9.599
9.622
366,528
-0.06(-0.65%)
Jul 06, 2006
9.548
9.708
9.548
9.685
423,656
+0.09(+0.95%)
Jul 05, 2006
9.668
9.685
9.496
9.593
482,880
-0.25(-2.56%)
Jul 03, 2006
9.794
9.862
9.736
9.845
273,585
+0.07(+0.76%)
Jun 30, 2006
9.731
9.794
9.668
9.771
675,578
+0.09(+0.89%)
Jun 29, 2006
9.422
9.685
9.405
9.685
625,264
+0.41(+4.44%)
Jun 28, 2006
9.273
9.296
9.198
9.273
527,430
+0.19(+2.14%)
Jun 27, 2006
9.353
9.364
9.067
9.078
435,361
-0.23(-2.52%)
Jun 26, 2006
9.244
9.319
9.204
9.313
420,511
+0.14(+1.50%)
Jun 23, 2006
9.130
9.239
9.095
9.176
418,415
-0.12(-1.29%)
Jun 22, 2006
9.324
9.353
9.233
9.296
502,098
-0.07(-0.73%)
Jun 21, 2006
9.250
9.410
9.250
9.364
732,532
+0.10(+1.11%)
Jun 20, 2006
9.233
9.324
9.204
9.261
310,273
+0.06(+0.62%)
Jun 19, 2006
9.353
9.370
9.176
9.204
638,541
-0.05(-0.56%)
Jun 16, 2006
9.284
9.313
9.204
9.256
474,844
-0.24(-2.53%)
Jun 15, 2006
9.296
9.502
9.296
9.496
1,820,586
+0.46(+5.07%)
Jun 14, 2006
9.038
9.158
8.907
9.038
2,932,575
+0.31(+3.61%)
Jun 13, 2006
8.732
8.901
8.695
8.723
2,618,982
-0.03(-0.39%)
Jun 12, 2006
8.987
9.004
8.752
8.758
937,110
-0.22(-2.49%)
Jun 09, 2006
9.050
9.107
8.929
8.981
663,349
+0.03(+0.32%)
Jun 08, 2006
9.015
9.027
8.752
8.952
887,669
-0.29(-3.10%)
Jun 07, 2006
9.244
9.370
9.198
9.239
728,339
-0.01(-0.12%)
Jun 06, 2006
9.261
9.284
9.113
9.250
673,133
-0.10(-1.04%)
Jun 05, 2006
9.548
9.548
9.347
9.347
431,343
-0.23(-2.39%)
Jun 02, 2006
9.656
9.696
9.496
9.576
547,870
-0.05(-0.54%)
Jun 01, 2006
9.405
9.633
9.376
9.628
960,171
+0.07(+0.78%)
May 31, 2006
9.508
9.565
9.450
9.553
603,601
+0.23(+2.52%)
May 30, 2006
9.536
9.536
9.313
9.319
737,074
-0.43(-4.40%)
May 26, 2006
9.748
9.782
9.655
9.748
527,779
+0.03(+0.35%)
May 25, 2006
9.576
9.719
9.513
9.714
887,319
+0.23(+2.48%)
May 24, 2006
9.462
9.542
9.342
9.479
532,496
-0.04(-0.42%)
May 23, 2006
9.582
9.725
9.513
9.519
509,435
+0.09(+0.97%)
May 22, 2006
9.405
9.456
9.239
9.427
776,907
-0.17(-1.79%)
May 19, 2006
9.513
9.616
9.416
9.599
723,797
+0.13(+1.33%)
May 18, 2006
9.628
9.696
9.410
9.473
761,533
-0.04(-0.42%)
May 17, 2006
9.891
9.954
9.456
9.513
1,742,494
-0.52(-5.14%)
May 16, 2006
10.09
10.09
9.965
10.03
460,344
+0.04(+0.40%)
May 15, 2006
10.02
10.10
9.908
9.988
785,467
-0.08(-0.80%)
May 12, 2006
10.20
10.25
10.04
10.07
803,112
-0.35(-3.35%)
May 11, 2006
10.53
10.54
10.38
10.42
698,115
-0.27(-2.52%)
May 10, 2006
10.87
10.89
10.65
10.69
476,416
-0.09(-0.80%)
May 09, 2006
10.69
10.78
10.66
10.77
489,519
-0.05(-0.48%)
May 08, 2006
10.82
10.86
10.78
10.82
833,511
+0.22(+2.11%)
May 05, 2006
10.52
10.60
10.52
10.60
590,673
+0.32(+3.12%)
May 04, 2006
10.23
10.33
10.22
10.28
487,073
+0.10(+0.96%)
May 03, 2006
10.18
10.22
10.14
10.18
369,148
-0.15(-1.44%)
May 02, 2006
10.31
10.34
10.25
10.33
492,664
+0.11(+1.12%)
May 01, 2006
10.27
10.39
10.19
10.22
323,201
-0.05(-0.50%)
Apr 28, 2006
10.28
10.33
10.23
10.27
459,470
-0.11(-1.05%)
Apr 27, 2006
10.20
10.43
10.15
10.38
738,122
+0.18(+1.74%)
Apr 26, 2006
10.23
10.27
10.15
10.20
990,220
-0.17(-1.60%)
Apr 25, 2006
10.36
10.37
10.27
10.37
748,080
+0.06(+0.55%)
Apr 24, 2006
10.27
10.34
10.25
10.31
423,306
-0.08(-0.77%)
Apr 21, 2006
10.42
10.46
10.35
10.39
774,286
+0.05(+0.50%)
Apr 20, 2006
10.27
10.38
10.27
10.34
691,302
-0.01(-0.06%)
Apr 19, 2006
10.22
10.36
10.22
10.34
599,058
+0.13(+1.23%)
Apr 18, 2006
10.09
10.24
10.03
10.22
662,301
+0.26(+2.59%)
Apr 17, 2006
9.937
10.02
9.937
9.960
368,449
+0.07(+0.69%)
Apr 13, 2006
9.925
9.914
9.828
9.891
288,610
-0.03(-0.35%)
Apr 12, 2006
9.874
9.988
9.851
9.925
360,763
-0.01(-0.06%)
Apr 11, 2006
10.13
10.13
9.914
9.931
482,531
-0.22(-2.20%)
Apr 10, 2006
10.21
10.23
10.13
10.15
480,959
+0.05(+0.45%)
Apr 07, 2006
10.27
10.27
10.09
10.11
1,091,373
-0.23(-2.27%)
Apr 06, 2006
10.40
10.41
10.30
10.34
714,363
-0.18(-1.69%)
Apr 05, 2006
10.49
10.54
10.45
10.52
645,355
-0.08(-0.76%)
Apr 04, 2006
10.58
10.63
10.54
10.60
850,282
+0.07(+0.71%)
Apr 03, 2006
10.46
10.57
10.43
10.53
722,399
-0.02(-0.22%)
Mar 31, 2006
10.66
10.66
10.53
10.55
473,970
-0.11(-1.02%)
Mar 30, 2006
10.55
10.72
10.55
10.66
551,714
+0.13(+1.20%)
Mar 29, 2006
10.42
10.53
10.39
10.53
408,457
+0.19(+1.88%)
Mar 28, 2006
10.42
10.46
10.29
10.34
765,376
-0.23(-2.22%)
Mar 27, 2006
10.57
10.59
10.52
10.57
532,147
+0.06(+0.60%)
Mar 24, 2006
10.39
10.52
10.33
10.51
922,435
+0.00(+0.00%)
Mar 23, 2006
10.55
10.61
10.48
10.51
783,895
-0.26(-2.39%)
Mar 22, 2006
10.61
10.77
10.61
10.77
858,144
+0.18(+1.73%)
Mar 21, 2006
10.60
10.68
10.55
10.58
1,078,096
-0.21(-1.96%)
Mar 20, 2006
10.77
10.83
10.72
10.80
1,475,197
+0.39(+3.80%)
Mar 17, 2006
10.40
10.42
10.31
10.40
1,719,258
+0.42(+4.19%)
Mar 16, 2006
9.908
10.000
9.908
9.983
848,011
+0.10(+1.04%)
Mar 15, 2006
9.794
9.880
9.783
9.880
2,007,519
+0.19(+1.95%)
Mar 14, 2006
9.605
9.691
9.588
9.691
771,141
+0.15(+1.56%)
Mar 13, 2006
9.496
9.565
9.490
9.542
544,900
+0.08(+0.85%)
Mar 10, 2006
9.279
9.462
9.250
9.462
905,838
+0.38(+4.22%)
Mar 09, 2006
9.147
9.176
9.067
9.078
601,679
-0.23(-2.46%)
Mar 08, 2006
9.147
9.336
9.130
9.307
477,465
+0.05(+0.56%)
Mar 07, 2006
9.227
9.279
9.164
9.256
1,061,848
-0.12(-1.28%)
Mar 06, 2006
9.422
9.422
9.330
9.376
707,025
+0.05(+0.55%)
Mar 03, 2006
9.376
9.405
9.284
9.324
605,522
-0.15(-1.63%)
Mar 02, 2006
9.387
9.490
9.319
9.479
693,922
-0.02(-0.18%)
Mar 01, 2006
9.473
9.502
9.405
9.496
452,482
+0.05(+0.55%)
Feb 28, 2006
9.525
9.485
9.387
9.445
467,332
-0.08(-0.84%)
Feb 27, 2006
9.485
9.576
9.467
9.525
502,797
+0.09(+0.91%)
Feb 24, 2006
9.450
9.502
9.405
9.439
345,738
+0.02(+0.24%)
Feb 23, 2006
9.422
9.473
9.330
9.416
522,538
-0.03(-0.36%)
Feb 22, 2006
9.273
9.450
9.267
9.450
676,277
+0.13(+1.35%)
Feb 21, 2006
9.410
9.427
9.290
9.324
439,903
-0.07(-0.73%)
Feb 17, 2006
9.347
9.416
9.330
9.393
345,738
+0.02(+0.24%)
Feb 16, 2006
9.227
9.370
9.221
9.370
465,934
+0.18(+1.99%)
Feb 15, 2006
9.187
9.273
9.118
9.187
472,922
-0.05(-0.50%)
Feb 14, 2006
9.135
9.233
9.095
9.233
571,280
+0.10(+1.07%)
Feb 13, 2006
9.101
9.176
9.084
9.135
336,304
-0.01(-0.06%)
Feb 10, 2006
9.266
9.267
9.078
9.141
567,961
+0.02(+0.25%)
Feb 09, 2006
9.107
9.153
9.084
9.118
605,697
+0.05(+0.50%)
Feb 08, 2006
8.981
9.084
8.975
9.073
433,614
+0.11(+1.28%)
Feb 07, 2006
8.992
9.055
8.935
8.958
711,043
-0.09(-1.01%)
Feb 06, 2006
9.073
9.095
8.992
9.050
439,729
-0.05(-0.57%)
Feb 03, 2006
9.061
9.147
9.044
9.101
580,365
-0.08(-0.87%)
Feb 02, 2006
9.250
9.296
9.153
9.181
649,024
-0.11(-1.23%)
Feb 01, 2006
9.233
9.324
9.216
9.296
347,834
+0.06(+0.62%)
Jan 31, 2006
9.198
9.284
9.187
9.239
637,318
+0.02(+0.19%)
Jan 30, 2006
9.221
9.256
9.187
9.221
485,850
-0.03(-0.37%)
Jan 27, 2006
9.342
9.359
9.227
9.256
781,624
+0.07(+0.75%)
Jan 26, 2006
9.090
9.221
9.090
9.187
840,499
+0.19(+2.16%)
Jan 25, 2006
8.975
9.015
8.872
8.992
948,990
+0.05(+0.58%)
Jan 24, 2006
8.861
8.941
8.849
8.941
729,737
+0.05(+0.51%)
Jan 23, 2006
8.844
8.929
8.832
8.895
487,772
+0.09(+1.04%)
Jan 20, 2006
8.929
8.929
8.786
8.803
781,798
-0.21(-2.35%)
Jan 19, 2006
8.929
9.055
8.929
9.015
654,265
+0.15(+1.74%)
Jan 18, 2006
8.889
8.947
8.786
8.861
966,285
-0.16(-1.78%)
Jan 17, 2006
8.947
9.032
8.929
9.021
772,015
-0.10(-1.13%)
Jan 13, 2006
9.158
9.170
9.038
9.124
1,045,775
-0.13(-1.42%)
Jan 12, 2006
9.261
9.324
9.227
9.256
739,695
-0.02(-0.19%)
Jan 11, 2006
9.210
9.284
9.176
9.273
533,544
+0.09(+0.93%)
Jan 10, 2006
9.135
9.210
9.124
9.187
933,790
-0.19(-2.01%)
Jan 09, 2006
9.290
9.382
9.273
9.376
772,364
-0.14(-1.44%)
Jan 06, 2006
9.496
9.536
9.427
9.513
659,156
+0.06(+0.67%)
Jan 05, 2006
9.393
9.479
9.376
9.450
772,015
+0.00(+0.00%)
Jan 04, 2006
9.502
9.530
9.387
9.450
1,378,062
-0.15(-1.61%)
Jan 03, 2006
9.485
9.616
9.422
9.605
2,106,576
+0.26(+2.82%)
Dec 30, 2005
9.319
9.359
9.284
9.342
805,209
-0.11(-1.21%)
Dec 29, 2005
9.445
9.496
9.433
9.456
633,999
+0.02(+0.24%)
Dec 28, 2005
9.513
9.519
9.410
9.433
341,720
-0.01(-0.06%)
Dec 27, 2005
9.490
9.525
9.405
9.439
589,974
-0.01(-0.12%)
Dec 23, 2005
9.456
9.479
9.422
9.450
566,913
-0.03(-0.36%)
Dec 22, 2005
9.502
9.513
9.456
9.485
798,220
+0.02(+0.18%)
Dec 21, 2005
9.456
9.490
9.416
9.467
1,547,524
-0.01(-0.12%)
Dec 20, 2005
9.502
9.513
9.427
9.479
824,251
-0.13(-1.31%)
Dec 19, 2005
9.651
9.685
9.605
9.605
987,949
+0.07(+0.78%)
Dec 16, 2005
9.519
9.588
9.513
9.530
709,646
+0.13(+1.40%)
Dec 15, 2005
9.393
9.422
9.324
9.399
526,382
-0.10(-1.02%)
Dec 14, 2005
9.496
9.530
9.467
9.496
453,705
+0.06(+0.67%)
Dec 13, 2005
9.387
9.467
9.336
9.433
564,118
+0.02(+0.24%)
Dec 12, 2005
9.387
9.445
9.382
9.410
493,712
+0.08(+0.86%)
Dec 09, 2005
9.221
9.359
9.210
9.330
952,658
-0.07(-0.73%)
Dec 08, 2005
9.399
9.496
9.342
9.399
971,177
-0.07(-0.73%)
Dec 07, 2005
9.536
9.559
9.427
9.467
728,863
-0.10(-1.02%)
Dec 06, 2005
9.576
9.645
9.525
9.565
1,049,095
+0.05(+0.54%)
Dec 05, 2005
9.513
9.553
9.456
9.513
1,218,907
+0.17(+1.78%)
Dec 02, 2005
9.324
9.364
9.290
9.347
1,122,820
+0.09(+0.99%)
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.