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
Retractable Technologies
(NY:
RVP
)
0.7217
+0.0077 (+1.08%)
Official Closing Price
Updated: 6:30 PM EDT, Oct 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 (%)
Dec 29, 2006
2.650
2.900
2.650
2.890
25,800
+0.09(+3.21%)
Dec 28, 2006
2.980
3.050
2.200
2.800
91,600
-0.15(-5.08%)
Dec 27, 2006
2.820
2.950
2.720
2.950
82,500
+0.08(+2.79%)
Dec 26, 2006
2.800
2.870
2.750
2.870
49,800
+0.11(+3.99%)
Dec 22, 2006
2.800
2.840
2.750
2.760
8,200
+0.00(+0.00%)
Dec 21, 2006
2.730
2.760
2.710
2.760
10,900
+0.01(+0.36%)
Dec 20, 2006
2.690
2.860
2.620
2.750
20,500
-0.04(-1.43%)
Dec 19, 2006
2.650
2.790
2.550
2.790
25,400
+0.09(+3.33%)
Dec 18, 2006
2.700
2.800
2.610
2.700
18,700
-0.15(-5.26%)
Dec 15, 2006
2.840
2.850
2.640
2.850
8,300
+0.01(+0.36%)
Dec 14, 2006
2.690
2.880
2.500
2.840
15,800
+0.09(+3.27%)
Dec 13, 2006
2.630
2.750
2.610
2.750
20,000
+0.04(+1.48%)
Dec 12, 2006
2.790
2.790
2.540
2.710
14,200
-0.04(-1.45%)
Dec 11, 2006
2.700
2.779
2.700
2.750
8,200
+0.05(+1.85%)
Dec 08, 2006
2.710
2.780
2.700
2.700
11,300
-0.02(-0.74%)
Dec 07, 2006
2.741
2.741
2.700
2.720
5,100
+0.02(+0.74%)
Dec 06, 2006
2.710
2.740
2.700
2.700
31,400
+0.00(+0.00%)
Dec 05, 2006
2.760
2.780
2.700
2.700
11,900
-0.11(-3.91%)
Dec 04, 2006
2.750
2.850
2.750
2.810
3,000
+0.06(+2.18%)
Dec 01, 2006
2.760
2.770
2.720
2.750
4,500
-0.03(-1.08%)
Nov 30, 2006
2.700
2.780
2.700
2.780
12,400
+0.08(+2.96%)
Nov 29, 2006
2.760
2.820
2.670
2.700
40,300
-0.05(-1.82%)
Nov 28, 2006
2.750
2.808
2.670
2.750
31,900
+0.00(+0.00%)
Nov 27, 2006
2.890
2.890
2.750
2.750
13,500
-0.13(-4.55%)
Nov 24, 2006
2.881
2.881
2.881
2.881
500
+0.02(+0.73%)
Nov 22, 2006
2.660
2.950
2.660
2.860
8,800
+0.16(+5.93%)
Nov 21, 2006
2.960
2.960
2.600
2.700
38,000
-0.10(-3.57%)
Nov 20, 2006
2.630
2.800
2.630
2.800
18,700
+0.16(+6.06%)
Nov 17, 2006
2.760
2.850
2.600
2.640
38,800
-0.13(-4.69%)
Nov 16, 2006
2.700
2.770
2.610
2.770
51,800
-0.01(-0.36%)
Nov 15, 2006
2.910
2.950
2.750
2.780
32,300
-0.17(-5.76%)
Nov 14, 2006
3.100
3.100
2.900
2.950
11,200
-0.15(-4.84%)
Nov 13, 2006
3.080
3.170
3.050
3.100
10,600
-0.01(-0.32%)
Nov 10, 2006
3.090
3.140
3.066
3.110
6,000
+0.02(+0.65%)
Nov 09, 2006
3.100
3.190
3.080
3.090
10,300
-0.05(-1.59%)
Nov 08, 2006
3.100
3.190
3.076
3.140
14,900
-0.07(-2.18%)
Nov 07, 2006
3.150
3.210
3.100
3.210
16,000
+0.01(+0.31%)
Nov 06, 2006
3.050
3.200
3.050
3.200
7,400
+0.08(+2.53%)
Nov 03, 2006
3.180
3.180
3.060
3.121
11,500
-0.08(-2.47%)
Nov 02, 2006
3.200
3.213
3.180
3.200
10,300
-0.06(-1.84%)
Nov 01, 2006
3.260
3.300
3.170
3.260
22,200
-0.07(-2.10%)
Oct 31, 2006
3.340
3.340
3.250
3.330
9,200
-0.02(-0.60%)
Oct 30, 2006
3.280
3.390
3.250
3.350
8,000
+0.05(+1.52%)
Oct 27, 2006
3.300
3.350
3.300
3.300
11,900
-0.07(-2.08%)
Oct 26, 2006
3.300
3.370
3.300
3.370
5,000
+0.09(+2.74%)
Oct 25, 2006
3.350
3.390
3.280
3.280
15,700
-0.03(-0.91%)
Oct 24, 2006
3.390
3.390
3.300
3.310
6,900
-0.12(-3.50%)
Oct 23, 2006
3.430
3.430
3.430
3.430
500
+0.05(+1.48%)
Oct 20, 2006
3.320
3.380
3.230
3.380
4,600
-0.02(-0.59%)
Oct 19, 2006
3.330
3.400
3.330
3.400
6,500
+0.12(+3.66%)
Oct 18, 2006
3.290
3.370
3.260
3.280
10,300
-0.06(-1.80%)
Oct 17, 2006
3.350
3.360
3.280
3.340
4,700
-0.06(-1.76%)
Oct 16, 2006
3.250
3.400
3.250
3.400
5,100
+0.09(+2.72%)
Oct 13, 2006
3.230
3.350
3.230
3.310
6,400
+0.08(+2.48%)
Oct 12, 2006
3.380
3.410
3.210
3.230
17,500
-0.13(-3.97%)
Oct 11, 2006
3.350
3.440
3.340
3.364
6,600
-0.03(-0.78%)
Oct 10, 2006
3.360
3.390
3.360
3.390
600
+0.02(+0.59%)
Oct 09, 2006
3.250
3.390
3.230
3.370
2,700
+0.03(+0.90%)
Oct 06, 2006
3.200
3.340
3.160
3.340
11,800
+0.07(+2.14%)
Oct 05, 2006
3.300
3.300
3.230
3.270
15,800
-0.03(-0.91%)
Oct 04, 2006
3.300
3.360
3.290
3.300
10,500
-0.04(-1.20%)
Oct 03, 2006
3.380
3.380
3.280
3.340
12,200
-0.06(-1.76%)
Oct 02, 2006
3.440
3.440
3.400
3.400
1,400
+0.02(+0.59%)
Sep 29, 2006
3.420
3.430
3.360
3.380
13,600
+0.01(+0.30%)
Sep 28, 2006
3.440
3.490
3.360
3.370
14,400
-0.01(-0.30%)
Sep 27, 2006
3.380
3.430
3.360
3.380
2,600
-0.04(-1.17%)
Sep 26, 2006
3.350
3.480
3.350
3.420
9,700
+0.07(+2.09%)
Sep 25, 2006
3.420
3.470
3.290
3.350
21,500
-0.14(-4.01%)
Sep 22, 2006
3.480
3.490
3.450
3.490
8,100
+0.04(+1.16%)
Sep 21, 2006
3.480
3.490
3.450
3.450
1,300
+0.00(+0.00%)
Sep 20, 2006
3.380
3.480
3.300
3.450
9,700
+0.05(+1.47%)
Sep 19, 2006
3.350
3.460
3.280
3.400
6,200
-0.03(-0.87%)
Sep 18, 2006
3.400
3.430
3.370
3.430
5,700
-0.04(-1.15%)
Sep 15, 2006
3.470
3.500
3.470
3.470
14,000
-0.02(-0.57%)
Sep 14, 2006
3.420
3.490
3.400
3.490
19,000
+0.01(+0.28%)
Sep 13, 2006
3.400
3.490
3.350
3.480
13,500
+0.03(+0.87%)
Sep 12, 2006
3.360
3.450
3.350
3.450
11,700
+0.08(+2.37%)
Sep 11, 2006
3.350
3.400
3.300
3.370
15,600
-0.02(-0.59%)
Sep 08, 2006
3.450
3.450
3.350
3.390
8,000
-0.11(-3.14%)
Sep 07, 2006
3.500
3.500
3.500
3.500
3,000
+0.00(+0.00%)
Sep 06, 2006
3.460
3.820
3.460
3.500
2,800
-0.04(-1.13%)
Sep 05, 2006
3.520
3.540
3.440
3.540
9,600
-0.02(-0.56%)
Sep 01, 2006
3.540
3.560
3.470
3.560
5,300
+0.03(+0.85%)
Aug 31, 2006
3.500
3.550
3.490
3.530
28,900
-0.02(-0.56%)
Aug 30, 2006
3.550
3.550
3.520
3.550
5,500
+0.00(+0.00%)
Aug 29, 2006
3.600
3.690
3.530
3.550
10,300
-0.02(-0.56%)
Aug 28, 2006
3.620
3.640
3.520
3.570
8,800
-0.06(-1.66%)
Aug 25, 2006
3.630
3.630
3.630
3.630
100
+0.04(+1.11%)
Aug 24, 2006
3.570
3.590
3.570
3.590
1,600
+0.00(+0.00%)
Aug 23, 2006
3.560
3.640
3.500
3.590
22,200
+0.00(+0.00%)
Aug 22, 2006
3.580
3.660
3.580
3.590
800
-0.10(-2.71%)
Aug 21, 2006
3.620
3.690
3.620
3.690
600
-0.01(-0.27%)
Aug 18, 2006
3.710
3.740
3.620
3.700
3,900
+0.02(+0.54%)
Aug 17, 2006
3.710
3.740
3.660
3.680
800
+0.03(+0.82%)
Aug 16, 2006
3.570
3.700
3.570
3.650
8,400
+0.05(+1.39%)
Aug 15, 2006
3.890
3.890
3.570
3.600
15,800
-0.25(-6.49%)
Aug 14, 2006
3.750
3.960
3.750
3.850
29,100
+0.14(+3.77%)
Aug 11, 2006
3.600
3.710
3.600
3.710
1,500
+0.06(+1.64%)
Aug 10, 2006
3.710
3.740
3.580
3.650
7,500
-0.10(-2.67%)
Aug 09, 2006
3.800
3.890
3.700
3.750
2,800
-0.10(-2.60%)
Aug 08, 2006
3.900
3.900
3.550
3.850
20,200
-0.03(-0.77%)
Aug 07, 2006
3.610
3.940
3.610
3.880
13,400
+0.17(+4.58%)
Aug 04, 2006
3.650
3.710
3.650
3.710
3,200
+0.12(+3.34%)
Aug 03, 2006
3.650
3.700
3.550
3.590
29,100
-0.06(-1.64%)
Aug 02, 2006
3.530
3.700
3.530
3.650
10,200
+0.04(+1.11%)
Aug 01, 2006
3.610
3.610
3.610
3.610
400
+0.04(+1.12%)
Jul 31, 2006
3.450
3.600
3.450
3.570
13,500
+0.04(+1.13%)
Jul 28, 2006
3.490
3.530
3.460
3.530
10,200
+0.04(+1.15%)
Jul 27, 2006
3.410
3.500
3.410
3.490
9,600
-0.01(-0.29%)
Jul 26, 2006
3.400
3.560
3.400
3.500
4,300
+0.00(+0.00%)
Jul 25, 2006
3.410
3.500
3.350
3.500
5,800
+0.01(+0.29%)
Jul 24, 2006
3.360
3.490
3.340
3.490
20,200
-0.01(-0.29%)
Jul 21, 2006
3.400
3.500
3.400
3.500
4,400
+0.05(+1.45%)
Jul 20, 2006
3.360
3.450
3.350
3.450
2,300
+0.04(+1.17%)
Jul 19, 2006
3.220
3.410
3.220
3.410
6,700
+0.15(+4.60%)
Jul 18, 2006
3.370
3.370
3.160
3.260
22,500
-0.15(-4.40%)
Jul 17, 2006
3.360
3.410
3.360
3.410
3,200
-0.07(-2.01%)
Jul 14, 2006
3.450
3.480
3.350
3.480
3,200
-0.02(-0.57%)
Jul 13, 2006
3.300
3.550
3.300
3.500
17,700
+0.15(+4.48%)
Jul 12, 2006
3.480
3.480
3.300
3.350
14,000
-0.13(-3.74%)
Jul 11, 2006
3.480
3.480
3.480
3.480
0
+0.00(+0.00%)
Jul 10, 2006
3.460
3.500
3.440
3.480
5,500
-0.02(-0.57%)
Jul 07, 2006
3.470
3.500
3.460
3.500
600
+0.03(+0.86%)
Jul 06, 2006
3.510
3.510
3.470
3.470
3,200
-0.07(-1.98%)
Jul 05, 2006
3.670
3.670
3.530
3.540
1,000
-0.16(-4.32%)
Jul 03, 2006
3.700
3.700
3.700
3.700
200
+0.00(+0.00%)
Jun 30, 2006
3.460
3.700
3.460
3.700
8,700
+0.24(+6.94%)
Jun 29, 2006
3.460
3.460
3.460
3.460
900
+0.04(+1.17%)
Jun 28, 2006
3.410
3.450
3.410
3.420
1,100
-0.00(-0.06%)
Jun 27, 2006
3.370
3.440
3.330
3.422
3,300
+0.02(+0.65%)
Jun 26, 2006
3.400
3.400
3.400
3.400
200
+0.05(+1.49%)
Jun 23, 2006
3.320
3.440
3.320
3.350
9,400
-0.02(-0.59%)
Jun 22, 2006
3.350
3.441
3.350
3.370
3,600
-0.09(-2.60%)
Jun 21, 2006
3.390
3.460
3.390
3.460
5,800
-0.03(-0.86%)
Jun 20, 2006
3.390
3.490
3.380
3.490
3,900
+0.12(+3.56%)
Jun 19, 2006
3.450
3.450
3.370
3.370
6,800
-0.13(-3.71%)
Jun 16, 2006
3.430
3.550
3.350
3.500
32,200
+0.00(+0.00%)
Jun 15, 2006
3.500
3.550
3.350
3.500
38,000
+0.03(+0.86%)
Jun 14, 2006
3.400
3.470
3.350
3.470
7,800
+0.02(+0.58%)
Jun 13, 2006
3.390
3.470
3.390
3.450
10,800
-0.01(-0.29%)
Jun 12, 2006
3.370
3.460
3.350
3.460
6,900
+0.06(+1.76%)
Jun 09, 2006
3.400
3.400
3.370
3.400
7,900
-0.03(-0.87%)
Jun 08, 2006
3.370
3.430
3.360
3.430
5,500
+0.03(+0.88%)
Jun 07, 2006
3.350
3.400
3.270
3.400
8,800
+0.00(+0.00%)
Jun 06, 2006
3.400
3.450
3.400
3.400
11,800
+0.00(+0.00%)
Jun 05, 2006
3.450
3.500
3.400
3.400
8,900
-0.11(-3.13%)
Jun 02, 2006
3.550
3.590
3.460
3.510
6,100
+0.09(+2.63%)
Jun 01, 2006
3.350
3.420
3.320
3.420
11,200
+0.07(+2.09%)
May 31, 2006
3.300
3.430
3.290
3.350
11,000
-0.08(-2.34%)
May 30, 2006
3.460
3.460
3.220
3.430
17,800
-0.07(-2.00%)
May 26, 2006
3.500
3.500
3.450
3.500
10,000
+0.00(+0.00%)
May 25, 2006
3.470
3.500
3.440
3.500
7,200
+0.04(+1.16%)
May 24, 2006
3.460
3.500
3.460
3.460
12,600
-0.09(-2.54%)
May 23, 2006
3.530
3.600
3.500
3.550
22,600
-0.02(-0.56%)
May 22, 2006
3.600
3.600
3.520
3.570
18,900
-0.02(-0.56%)
May 19, 2006
3.620
3.620
3.550
3.590
32,900
-0.09(-2.45%)
May 18, 2006
3.680
3.690
3.610
3.680
3,800
+0.04(+1.10%)
May 17, 2006
3.800
3.800
3.610
3.640
14,700
-0.19(-4.96%)
May 16, 2006
3.850
3.880
3.800
3.830
15,200
-0.06(-1.54%)
May 15, 2006
3.880
3.900
3.870
3.890
6,200
-0.06(-1.52%)
May 12, 2006
3.880
3.950
3.870
3.950
6,200
-0.05(-1.25%)
May 11, 2006
3.890
4.000
3.850
4.000
16,700
+0.01(+0.35%)
May 10, 2006
3.770
4.000
3.770
3.986
16,800
+0.15(+3.80%)
May 09, 2006
3.800
3.850
3.760
3.840
10,200
+0.01(+0.26%)
May 08, 2006
3.830
3.900
3.770
3.830
14,300
-0.01(-0.26%)
May 05, 2006
3.730
3.840
3.730
3.840
11,600
+0.05(+1.32%)
May 04, 2006
3.720
3.850
3.690
3.790
14,200
+0.00(+0.00%)
May 03, 2006
3.700
3.790
3.670
3.790
13,300
+0.03(+0.80%)
May 02, 2006
3.700
3.760
3.690
3.760
3,800
+0.11(+2.90%)
May 01, 2006
3.760
3.760
3.520
3.654
25,400
-0.10(-2.56%)
Apr 28, 2006
3.720
3.750
3.700
3.750
7,800
+0.03(+0.81%)
Apr 27, 2006
3.750
3.754
3.650
3.720
28,800
-0.12(-3.12%)
Apr 26, 2006
3.750
3.840
3.740
3.840
9,100
+0.09(+2.40%)
Apr 25, 2006
3.650
3.750
3.628
3.750
7,100
+0.05(+1.35%)
Apr 24, 2006
3.680
3.740
3.650
3.700
11,300
-0.06(-1.60%)
Apr 21, 2006
3.740
3.760
3.740
3.760
4,500
-0.04(-1.05%)
Apr 20, 2006
3.750
3.810
3.720
3.800
30,300
+0.05(+1.33%)
Apr 19, 2006
3.650
3.790
3.650
3.750
7,900
+0.05(+1.35%)
Apr 18, 2006
3.750
3.750
3.670
3.700
4,400
+0.03(+0.82%)
Apr 17, 2006
3.680
3.750
3.650
3.670
14,700
-0.05(-1.34%)
Apr 13, 2006
3.690
3.750
3.690
3.720
700
+0.01(+0.27%)
Apr 12, 2006
3.730
3.740
3.600
3.710
13,300
-0.07(-1.85%)
Apr 11, 2006
3.750
3.800
3.720
3.780
1,700
-0.02(-0.53%)
Apr 10, 2006
3.800
3.840
3.760
3.800
7,700
-0.02(-0.52%)
Apr 07, 2006
3.860
3.860
3.790
3.820
6,000
-0.06(-1.55%)
Apr 06, 2006
3.900
3.900
3.860
3.880
2,000
-0.10(-2.51%)
Apr 05, 2006
4.000
4.000
3.910
3.980
10,100
-0.02(-0.50%)
Apr 04, 2006
3.820
4.020
3.810
4.000
39,800
+0.10(+2.56%)
Apr 03, 2006
3.900
3.980
3.850
3.900
12,800
+0.00(+0.00%)
Mar 31, 2006
3.851
3.900
3.850
3.900
10,100
+0.02(+0.52%)
Mar 30, 2006
3.870
3.890
3.850
3.880
7,300
+0.01(+0.26%)
Mar 29, 2006
3.850
3.880
3.850
3.870
1,900
+0.00(+0.00%)
Mar 28, 2006
3.900
3.900
3.840
3.870
8,200
-0.09(-2.17%)
Mar 27, 2006
3.820
3.956
3.816
3.956
7,700
+0.04(+0.92%)
Mar 24, 2006
3.860
3.950
3.860
3.920
5,300
+0.05(+1.29%)
Mar 23, 2006
3.900
3.900
3.850
3.870
1,700
-0.05(-1.28%)
Mar 22, 2006
3.960
3.960
3.910
3.920
2,900
-0.04(-1.01%)
Mar 21, 2006
3.870
3.960
3.861
3.960
13,100
+0.06(+1.54%)
Mar 20, 2006
3.900
3.900
3.850
3.900
4,400
+0.00(+0.00%)
Mar 17, 2006
3.860
3.900
3.860
3.900
7,200
+0.00(+0.00%)
Mar 16, 2006
3.870
3.900
3.850
3.900
12,300
+0.00(+0.00%)
Mar 15, 2006
3.870
3.910
3.840
3.900
19,000
-0.01(-0.26%)
Mar 14, 2006
3.870
3.940
3.860
3.910
7,600
-0.01(-0.26%)
Mar 13, 2006
3.870
3.920
3.850
3.920
5,300
+0.02(+0.51%)
Mar 10, 2006
3.980
3.990
3.870
3.900
4,000
-0.06(-1.52%)
Mar 09, 2006
3.920
3.960
3.920
3.960
1,400
+0.01(+0.25%)
Mar 08, 2006
3.920
3.970
3.910
3.950
5,500
-0.01(-0.25%)
Mar 07, 2006
3.910
3.960
3.840
3.960
12,300
+0.01(+0.25%)
Mar 06, 2006
3.910
3.950
3.900
3.950
5,100
-0.05(-1.25%)
Mar 03, 2006
3.920
4.000
3.920
4.000
5,700
+0.03(+0.76%)
Mar 02, 2006
3.980
3.990
3.950
3.970
15,700
-0.05(-1.25%)
Mar 01, 2006
3.980
4.040
3.980
4.020
23,400
+0.04(+1.02%)
Feb 28, 2006
4.020
4.020
3.970
3.980
6,500
-0.04(-1.00%)
Feb 27, 2006
4.000
4.030
4.000
4.020
16,200
+0.02(+0.50%)
Feb 24, 2006
3.900
4.030
3.900
4.000
24,100
+0.07(+1.78%)
Feb 23, 2006
3.900
3.950
3.900
3.930
13,300
-0.07(-1.75%)
Feb 22, 2006
3.970
4.000
3.840
4.000
11,300
+0.10(+2.56%)
Feb 21, 2006
3.900
3.910
3.870
3.900
4,900
-0.06(-1.52%)
Feb 17, 2006
3.980
4.030
3.930
3.960
29,300
+0.06(+1.54%)
Feb 16, 2006
3.710
3.900
3.680
3.900
15,100
+0.14(+3.72%)
Feb 15, 2006
3.760
3.800
3.750
3.760
8,900
-0.00(-0.00%)
Feb 14, 2006
3.730
3.780
3.720
3.760
11,400
-0.04(-1.05%)
Feb 13, 2006
3.830
3.900
3.750
3.800
15,700
-0.05(-1.30%)
Feb 10, 2006
3.860
3.900
3.850
3.850
3,600
-0.10(-2.53%)
Feb 09, 2006
3.900
3.960
3.740
3.950
25,700
+0.00(+0.00%)
Feb 08, 2006
4.000
4.000
3.920
3.950
5,100
-0.04(-1.00%)
Feb 07, 2006
3.930
3.990
3.930
3.990
3,300
-0.01(-0.25%)
Feb 06, 2006
3.880
4.050
3.880
4.000
29,800
+0.05(+1.27%)
Feb 03, 2006
3.860
4.011
3.860
3.950
17,100
+0.05(+1.26%)
Feb 02, 2006
3.750
3.901
3.750
3.901
13,800
+0.00(+0.03%)
Feb 01, 2006
3.900
3.900
3.850
3.900
4,600
-0.03(-0.76%)
Jan 31, 2006
3.860
4.000
3.856
3.930
22,700
+0.01(+0.26%)
Jan 30, 2006
4.000
4.000
3.730
3.920
43,400
-0.08(-2.00%)
Jan 27, 2006
3.930
4.000
3.900
4.000
9,500
+0.00(+0.00%)
Jan 26, 2006
4.000
4.030
4.000
4.000
5,000
-0.00(-0.01%)
Jan 25, 2006
3.980
4.050
3.950
4.000
3,100
+0.00(+0.01%)
Jan 24, 2006
3.970
4.020
3.970
4.000
11,900
-0.03(-0.74%)
Jan 23, 2006
3.980
4.050
3.980
4.030
10,500
+0.00(+0.00%)
Jan 20, 2006
4.040
4.090
4.000
4.030
9,500
-0.08(-1.95%)
Jan 19, 2006
3.970
4.110
3.970
4.110
21,600
+0.10(+2.50%)
Jan 18, 2006
4.030
4.030
3.980
4.010
6,400
-0.01(-0.25%)
Jan 17, 2006
3.980
4.020
3.950
4.020
17,800
+0.00(+0.00%)
Jan 13, 2006
4.000
4.050
3.960
4.020
6,800
+0.03(+0.75%)
Jan 12, 2006
3.950
4.000
3.950
3.990
6,200
+0.04(+1.01%)
Jan 11, 2006
3.900
3.950
3.740
3.950
21,900
+0.05(+1.28%)
Jan 10, 2006
3.900
3.940
3.850
3.900
7,300
+0.08(+2.09%)
Jan 09, 2006
3.710
3.900
3.710
3.820
15,900
+0.04(+1.06%)
Jan 06, 2006
3.700
3.780
3.700
3.780
5,100
+0.03(+0.80%)
Jan 05, 2006
3.560
3.750
3.520
3.750
6,500
+0.15(+4.17%)
Jan 04, 2006
3.500
3.600
3.500
3.600
13,200
+0.05(+1.41%)
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.