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
Permian Basin Royalty Trust
(NY:
PBT
)
12.19
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, Jun 6, 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 31, 2013
6.861
6.776
6.776
6.776
976,424
-0.08(-1.23%)
Dec 30, 2013
6.897
6.940
6.840
6.861
426,937
-0.09(-1.36%)
Dec 27, 2013
6.955
7.024
6.892
6.955
274,820
-0.03(-0.40%)
Dec 26, 2013
6.857
6.999
6.857
6.983
309,310
+0.06(+0.83%)
Dec 24, 2013
6.847
6.999
6.842
6.925
315,152
+0.05(+0.76%)
Dec 23, 2013
7.078
7.078
6.821
6.873
600,463
-0.09(-1.28%)
Dec 20, 2013
6.957
7.051
6.957
6.962
278,630
-0.01(-0.08%)
Dec 19, 2013
6.999
7.041
6.967
6.967
176,309
-0.04(-0.60%)
Dec 18, 2013
6.973
7.078
6.957
7.009
239,539
+0.02(+0.30%)
Dec 17, 2013
7.104
7.104
6.973
6.988
273,251
-0.12(-1.62%)
Dec 16, 2013
7.224
7.224
7.078
7.104
280,139
-0.14(-1.88%)
Dec 13, 2013
7.251
7.313
7.198
7.240
242,265
+0.05(+0.66%)
Dec 12, 2013
7.051
7.235
7.025
7.193
251,091
+0.15(+2.08%)
Dec 11, 2013
7.109
7.130
7.025
7.046
306,853
-0.06(-0.81%)
Dec 10, 2013
7.109
7.256
7.104
7.104
219,591
-0.02(-0.22%)
Dec 09, 2013
7.130
7.156
7.078
7.119
165,181
-0.03(-0.44%)
Dec 06, 2013
7.277
7.313
7.130
7.151
277,291
-0.10(-1.45%)
Dec 05, 2013
7.282
7.340
7.172
7.256
162,138
-0.06(-0.79%)
Dec 04, 2013
7.219
7.361
7.151
7.313
382,220
+0.13(+1.75%)
Dec 03, 2013
7.062
7.209
7.062
7.188
234,711
+0.12(+1.63%)
Dec 02, 2013
7.266
7.282
7.057
7.072
428,098
-0.21(-2.88%)
Nov 29, 2013
7.292
7.397
7.235
7.282
101,215
-0.03(-0.43%)
Nov 27, 2013
7.277
7.429
7.277
7.313
232,508
+0.05(+0.65%)
Nov 26, 2013
7.298
7.329
7.235
7.266
325,615
-0.05(-0.69%)
Nov 25, 2013
7.359
7.369
7.234
7.317
289,055
-0.04(-0.57%)
Nov 22, 2013
7.463
7.474
7.328
7.359
128,497
-0.09(-1.19%)
Nov 21, 2013
7.458
7.500
7.374
7.447
252,632
+0.02(+0.28%)
Nov 20, 2013
7.296
7.474
7.228
7.427
225,040
+0.16(+2.23%)
Nov 19, 2013
7.520
7.520
7.166
7.265
634,877
-0.31(-4.07%)
Nov 18, 2013
7.808
7.808
7.524
7.573
387,017
-0.17(-2.16%)
Nov 15, 2013
7.599
7.828
7.526
7.740
294,571
+0.19(+2.56%)
Nov 14, 2013
7.427
7.620
7.390
7.547
273,709
+0.10(+1.40%)
Nov 13, 2013
7.317
7.458
7.098
7.442
418,409
+0.10(+1.35%)
Nov 12, 2013
7.447
7.474
7.312
7.343
299,162
-0.13(-1.75%)
Nov 11, 2013
7.479
7.489
7.411
7.474
226,416
-0.01(-0.07%)
Nov 08, 2013
7.494
7.526
7.390
7.479
319,749
-0.05(-0.69%)
Nov 07, 2013
7.594
7.625
7.474
7.531
327,364
-0.04(-0.55%)
Nov 06, 2013
7.599
7.682
7.557
7.573
186,588
-0.01(-0.14%)
Nov 05, 2013
7.646
7.651
7.557
7.583
173,581
-0.04(-0.48%)
Nov 04, 2013
7.494
7.646
7.447
7.620
358,079
+0.12(+1.60%)
Nov 01, 2013
7.667
7.719
7.442
7.500
366,624
-0.17(-2.18%)
Oct 31, 2013
7.620
7.766
7.567
7.667
219,035
+0.05(+0.69%)
Oct 30, 2013
7.985
7.985
7.594
7.614
664,707
-0.38(-4.76%)
Oct 29, 2013
8.168
8.204
7.959
7.995
216,159
-0.14(-1.67%)
Oct 28, 2013
8.147
8.183
8.085
8.131
213,420
-0.04(-0.44%)
Oct 25, 2013
8.199
8.243
8.085
8.168
340,267
-0.03(-0.38%)
Oct 24, 2013
8.137
8.297
8.038
8.199
302,082
+0.06(+0.70%)
Oct 23, 2013
8.422
8.422
8.111
8.142
588,612
-0.28(-3.33%)
Oct 22, 2013
8.261
8.437
8.225
8.422
869,233
+0.16(+1.95%)
Oct 21, 2013
7.976
8.266
7.960
8.261
1,120,151
+0.32(+3.98%)
Oct 18, 2013
7.856
8.028
7.841
7.945
407,621
+0.09(+1.19%)
Oct 17, 2013
7.639
7.851
7.597
7.851
377,796
+0.18(+2.37%)
Oct 16, 2013
7.649
7.701
7.613
7.670
288,925
+0.06(+0.82%)
Oct 15, 2013
7.504
7.701
7.470
7.608
372,047
+0.13(+1.73%)
Oct 14, 2013
7.431
7.488
7.374
7.478
186,927
-0.01(-0.07%)
Oct 11, 2013
7.493
7.555
7.452
7.483
140,246
+0.00(+0.00%)
Oct 10, 2013
7.478
7.519
7.395
7.483
152,709
+0.07(+0.91%)
Oct 09, 2013
7.540
7.540
7.291
7.416
261,743
-0.09(-1.24%)
Oct 08, 2013
7.468
7.556
7.468
7.509
210,148
+0.04(+0.49%)
Oct 07, 2013
7.369
7.556
7.369
7.473
279,171
+0.06(+0.84%)
Oct 04, 2013
7.405
7.488
7.369
7.411
174,173
+0.02(+0.21%)
Oct 03, 2013
7.395
7.447
7.369
7.395
158,125
-0.04(-0.49%)
Oct 02, 2013
7.405
7.486
7.380
7.431
170,370
-0.02(-0.21%)
Oct 01, 2013
7.364
7.570
7.364
7.447
375,364
+0.06(+0.77%)
Sep 30, 2013
7.224
7.390
7.193
7.390
291,624
+0.10(+1.42%)
Sep 27, 2013
7.302
7.405
7.260
7.286
194,474
-0.08(-1.06%)
Sep 26, 2013
7.343
7.390
7.291
7.364
177,129
-0.00(-0.03%)
Sep 25, 2013
7.314
7.402
7.309
7.366
304,462
+0.05(+0.70%)
Sep 24, 2013
7.283
7.330
7.263
7.314
285,353
+0.02(+0.21%)
Sep 23, 2013
7.165
7.335
7.165
7.299
683,805
+0.18(+2.53%)
Sep 20, 2013
7.068
7.124
7.000
7.119
282,480
+0.07(+0.95%)
Sep 19, 2013
7.026
7.103
6.985
7.052
222,926
-0.02(-0.22%)
Sep 18, 2013
6.985
7.093
6.975
7.067
268,323
+0.06(+0.88%)
Sep 17, 2013
6.944
7.036
6.939
7.005
162,217
+0.03(+0.44%)
Sep 16, 2013
7.021
7.031
6.975
6.975
182,369
-0.01(-0.07%)
Sep 13, 2013
6.954
6.995
6.919
6.980
148,532
+0.02(+0.30%)
Sep 12, 2013
6.928
6.975
6.897
6.959
163,794
-0.01(-0.07%)
Sep 11, 2013
6.851
6.985
6.851
6.964
155,162
+0.09(+1.35%)
Sep 10, 2013
6.980
6.980
6.852
6.872
137,582
-0.10(-1.48%)
Sep 09, 2013
6.980
7.093
6.975
6.975
177,011
-0.06(-0.88%)
Sep 06, 2013
6.918
7.083
6.897
7.036
206,475
+0.11(+1.56%)
Sep 05, 2013
6.949
7.000
6.918
6.928
149,923
-0.01(-0.07%)
Sep 04, 2013
6.939
6.995
6.874
6.933
162,143
+0.03(+0.37%)
Sep 03, 2013
7.067
7.067
6.830
6.908
202,881
-0.07(-0.96%)
Aug 30, 2013
6.995
7.062
6.933
6.975
130,855
-0.06(-0.88%)
Aug 29, 2013
7.016
7.114
6.999
7.036
139,370
-0.02(-0.22%)
Aug 28, 2013
7.067
7.165
7.036
7.052
181,102
-0.04(-0.51%)
Aug 27, 2013
7.078
7.119
7.006
7.088
229,384
+0.01(+0.07%)
Aug 26, 2013
6.940
7.098
6.935
7.083
408,877
+0.12(+1.69%)
Aug 23, 2013
6.858
6.996
6.853
6.965
266,540
+0.10(+1.41%)
Aug 22, 2013
6.781
6.889
6.781
6.868
123,153
+0.07(+0.98%)
Aug 21, 2013
6.853
6.894
6.776
6.802
218,309
-0.07(-0.97%)
Aug 20, 2013
6.807
6.894
6.807
6.868
163,621
+0.04(+0.60%)
Aug 19, 2013
6.838
6.840
6.783
6.827
122,251
+0.00(+0.00%)
Aug 16, 2013
6.776
6.853
6.761
6.827
155,870
+0.05(+0.68%)
Aug 15, 2013
6.756
6.838
6.751
6.781
117,711
-0.04(-0.53%)
Aug 14, 2013
6.853
6.899
6.781
6.817
190,558
-0.02(-0.30%)
Aug 13, 2013
6.699
6.878
6.699
6.838
195,079
+0.10(+1.44%)
Aug 12, 2013
6.786
6.794
6.725
6.740
147,548
-0.08(-1.20%)
Aug 09, 2013
6.792
6.909
6.792
6.822
222,784
+0.01(+0.07%)
Aug 08, 2013
6.873
6.878
6.751
6.817
228,113
-0.02(-0.30%)
Aug 07, 2013
6.914
6.914
6.802
6.838
195,427
-0.07(-1.04%)
Aug 06, 2013
6.878
6.919
6.832
6.909
142,024
+0.00(+0.00%)
Aug 05, 2013
6.853
6.955
6.827
6.909
195,026
+0.03(+0.37%)
Aug 02, 2013
6.776
6.889
6.735
6.884
163,855
+0.08(+1.13%)
Aug 01, 2013
6.827
6.868
6.792
6.807
164,618
-0.03(-0.37%)
Jul 31, 2013
6.807
6.878
6.792
6.832
96,135
+0.02(+0.23%)
Jul 30, 2013
6.781
6.853
6.776
6.817
82,489
+0.02(+0.23%)
Jul 29, 2013
6.822
6.853
6.766
6.802
103,071
-0.04(-0.58%)
Jul 26, 2013
6.826
6.867
6.796
6.842
146,866
-0.01(-0.15%)
Jul 25, 2013
6.837
6.918
6.755
6.852
204,927
-0.01(-0.15%)
Jul 24, 2013
6.923
6.923
6.791
6.862
290,849
-0.05(-0.74%)
Jul 23, 2013
6.938
6.928
6.893
6.913
129,965
-0.02(-0.22%)
Jul 22, 2013
6.918
6.984
6.877
6.928
140,420
-0.02(-0.22%)
Jul 19, 2013
6.974
7.020
6.918
6.943
205,914
-0.02(-0.22%)
Jul 18, 2013
6.943
7.040
6.923
6.959
205,149
-0.01(-0.07%)
Jul 17, 2013
6.903
6.994
6.867
6.964
157,590
+0.03(+0.37%)
Jul 16, 2013
6.770
6.964
6.770
6.938
329,026
+0.14(+2.10%)
Jul 15, 2013
6.786
6.852
6.750
6.796
243,923
+0.01(+0.15%)
Jul 12, 2013
6.735
6.859
6.735
6.786
183,906
+0.08(+1.14%)
Jul 11, 2013
6.826
6.847
6.669
6.709
254,873
-0.11(-1.57%)
Jul 10, 2013
6.740
6.842
6.735
6.816
203,228
+0.05(+0.68%)
Jul 09, 2013
6.684
6.796
6.720
6.770
141,755
+0.05(+0.76%)
Jul 08, 2013
6.791
6.821
6.684
6.720
108,812
-0.06(-0.83%)
Jul 05, 2013
6.699
6.791
6.577
6.776
164,933
+0.10(+1.45%)
Jul 03, 2013
6.689
6.689
6.618
6.679
55,399
-0.02(-0.23%)
Jul 02, 2013
6.720
6.762
6.684
6.694
116,882
-0.03(-0.45%)
Jul 01, 2013
6.867
6.867
6.699
6.725
156,562
-0.04(-0.53%)
Jun 28, 2013
6.699
6.801
6.699
6.760
184,132
+0.05(+0.68%)
Jun 27, 2013
6.740
6.760
6.633
6.714
145,276
-0.01(-0.08%)
Jun 26, 2013
6.669
6.765
6.633
6.720
300,906
+0.13(+1.92%)
Jun 25, 2013
6.578
6.658
6.502
6.593
265,026
+0.02(+0.31%)
Jun 24, 2013
6.588
6.593
6.512
6.573
342,478
-0.08(-1.14%)
Jun 21, 2013
6.548
6.659
6.522
6.649
229,004
+0.10(+1.47%)
Jun 20, 2013
6.578
6.618
6.406
6.553
660,759
-0.08(-1.22%)
Jun 19, 2013
6.704
6.811
6.623
6.634
207,816
-0.09(-1.35%)
Jun 18, 2013
6.694
6.730
6.623
6.725
155,291
+0.05(+0.68%)
Jun 17, 2013
6.654
6.760
6.598
6.679
166,159
+0.07(+1.07%)
Jun 14, 2013
6.649
6.694
6.563
6.608
181,695
-0.02(-0.23%)
Jun 13, 2013
6.598
6.634
6.548
6.623
166,021
+0.05(+0.69%)
Jun 12, 2013
6.659
6.760
6.573
6.578
205,318
-0.09(-1.36%)
Jun 11, 2013
6.730
6.765
6.623
6.669
175,763
-0.07(-0.98%)
Jun 10, 2013
6.775
6.795
6.704
6.735
124,940
-0.04(-0.52%)
Jun 07, 2013
6.765
6.826
6.660
6.770
152,890
+0.13(+1.98%)
Jun 06, 2013
6.780
6.800
6.598
6.639
197,907
-0.09(-1.28%)
Jun 05, 2013
6.811
6.811
6.689
6.725
183,991
-0.07(-1.04%)
Jun 04, 2013
6.608
6.806
6.608
6.795
229,645
+0.17(+2.60%)
Jun 03, 2013
6.578
6.654
6.573
6.623
208,789
+0.05(+0.69%)
May 31, 2013
6.669
6.735
6.578
6.578
222,884
-0.15(-2.18%)
May 30, 2013
6.765
6.857
6.679
6.725
228,553
+0.00(+0.00%)
May 29, 2013
6.780
6.841
6.709
6.725
219,465
-0.08(-1.20%)
May 28, 2013
7.123
7.193
6.806
6.806
585,432
-0.28(-3.97%)
May 24, 2013
7.027
7.158
6.972
7.088
467,302
+0.08(+1.15%)
May 23, 2013
6.846
7.052
6.686
7.007
482,060
+0.12(+1.68%)
May 22, 2013
6.706
6.917
6.706
6.892
636,574
+0.22(+3.24%)
May 21, 2013
6.555
6.736
6.530
6.676
433,924
+0.08(+1.22%)
May 20, 2013
6.294
6.605
6.294
6.595
423,522
+0.27(+4.29%)
May 17, 2013
6.274
6.344
6.259
6.324
199,673
+0.04(+0.64%)
May 16, 2013
6.279
6.354
6.239
6.284
374,626
-0.04(-0.56%)
May 15, 2013
6.450
6.450
6.304
6.319
299,618
+0.03(+0.40%)
May 13, 2013
6.379
6.379
6.279
6.294
132,466
-0.09(-1.34%)
May 10, 2013
6.254
6.384
6.199
6.379
190,257
+0.11(+1.68%)
May 09, 2013
6.279
6.324
6.254
6.274
198,405
-0.01(-0.16%)
May 08, 2013
6.259
6.314
6.259
6.284
191,613
-0.01(-0.16%)
May 07, 2013
6.324
6.324
6.254
6.294
229,984
-0.02(-0.24%)
May 06, 2013
6.304
6.329
6.274
6.309
175,007
+0.01(+0.08%)
May 03, 2013
6.379
6.349
6.294
6.304
184,257
-0.02(-0.32%)
May 02, 2013
6.249
6.369
6.229
6.324
154,341
+0.09(+1.37%)
May 01, 2013
6.374
6.374
6.214
6.239
247,041
-0.14(-2.20%)
Apr 30, 2013
6.364
6.455
6.319
6.379
174,820
+0.02(+0.24%)
Apr 29, 2013
6.404
6.465
6.324
6.364
246,392
-0.05(-0.78%)
Apr 26, 2013
6.505
6.515
6.404
6.414
147,958
-0.09(-1.38%)
Apr 25, 2013
6.429
6.584
6.364
6.504
280,441
+0.05(+0.77%)
Apr 24, 2013
6.324
6.494
6.286
6.454
309,599
+0.13(+2.06%)
Apr 23, 2013
6.169
6.359
6.154
6.324
332,807
+0.13(+2.18%)
Apr 22, 2013
6.199
6.239
6.099
6.189
297,452
+0.02(+0.41%)
Apr 19, 2013
6.244
6.369
6.139
6.164
259,203
-0.08(-1.28%)
Apr 18, 2013
6.199
6.319
6.149
6.244
269,686
+0.03(+0.48%)
Apr 17, 2013
6.234
6.254
6.074
6.214
283,081
-0.07(-1.19%)
Apr 16, 2013
6.329
6.344
6.219
6.289
206,915
-0.04(-0.63%)
Apr 15, 2013
6.339
6.379
6.199
6.329
447,315
-0.07(-1.09%)
Apr 12, 2013
6.429
6.433
6.214
6.399
299,997
-0.03(-0.54%)
Apr 11, 2013
6.499
6.519
6.409
6.434
238,871
-0.04(-0.62%)
Apr 10, 2013
6.464
6.494
6.420
6.474
192,784
-0.01(-0.15%)
Apr 09, 2013
6.429
6.639
6.374
6.484
590,091
+0.07(+1.09%)
Apr 08, 2013
6.314
6.434
6.299
6.414
240,302
+0.08(+1.34%)
Apr 05, 2013
6.164
6.344
6.164
6.329
224,068
+0.11(+1.85%)
Apr 04, 2013
6.199
6.239
6.159
6.214
333,889
+0.00(+0.08%)
Apr 03, 2013
6.289
6.289
6.204
6.209
344,348
-0.06(-0.96%)
Apr 02, 2013
6.239
6.324
6.234
6.269
285,247
+0.02(+0.32%)
Apr 01, 2013
6.254
6.294
6.209
6.249
307,759
+0.03(+0.40%)
Mar 28, 2013
6.174
6.284
6.147
6.224
493,145
+0.07(+1.22%)
Mar 27, 2013
6.174
6.204
6.099
6.149
521,109
-0.05(-0.81%)
Mar 26, 2013
6.174
6.239
6.154
6.199
300,599
+0.03(+0.55%)
Mar 25, 2013
6.101
6.200
6.096
6.165
318,318
+0.05(+0.81%)
Mar 22, 2013
6.101
6.210
6.076
6.116
807,447
+0.00(+0.08%)
Mar 21, 2013
6.131
6.180
6.101
6.111
315,778
-0.02(-0.32%)
Mar 20, 2013
6.136
6.190
6.121
6.131
367,078
-0.01(-0.24%)
Mar 19, 2013
6.220
6.268
6.116
6.146
345,025
-0.06(-1.04%)
Mar 18, 2013
6.156
6.275
6.141
6.210
530,415
+0.00(+0.00%)
Mar 15, 2013
6.270
6.310
5.947
6.210
408,460
-0.05(-0.87%)
Mar 14, 2013
6.295
6.324
6.220
6.265
410,702
-0.02(-0.40%)
Mar 13, 2013
6.285
6.374
6.220
6.290
363,327
+0.00(+0.00%)
Mar 12, 2013
6.290
6.384
6.275
6.290
343,092
-0.00(-0.08%)
Mar 11, 2013
6.315
6.330
6.255
6.295
389,740
-0.00(-0.08%)
Mar 08, 2013
6.330
6.365
6.231
6.300
488,445
-0.02(-0.39%)
Mar 07, 2013
6.200
6.419
6.195
6.325
493,997
+0.11(+1.84%)
Mar 06, 2013
6.026
6.240
5.971
6.210
928,875
+0.15(+2.55%)
Mar 05, 2013
6.245
6.245
6.006
6.056
941,035
-0.19(-3.11%)
Mar 04, 2013
6.454
6.474
6.230
6.250
554,584
-0.27(-4.12%)
Mar 01, 2013
6.583
6.588
6.494
6.519
313,943
-0.09(-1.43%)
Feb 28, 2013
6.628
6.668
6.549
6.613
302,993
-0.07(-1.04%)
Feb 27, 2013
6.618
6.792
6.613
6.683
341,105
+0.03(+0.45%)
Feb 26, 2013
6.718
6.738
6.574
6.653
236,603
-0.14(-2.08%)
Feb 25, 2013
6.775
7.008
6.715
6.794
423,577
+0.00(+0.00%)
Feb 22, 2013
6.551
6.809
6.551
6.794
344,401
+0.24(+3.71%)
Feb 21, 2013
6.517
6.561
6.452
6.551
337,357
-0.01(-0.15%)
Feb 20, 2013
6.799
6.799
6.517
6.561
636,196
-0.22(-3.29%)
Feb 19, 2013
6.854
6.898
6.725
6.785
620,323
-0.14(-2.01%)
Feb 15, 2013
7.097
7.097
6.849
6.924
356,395
-0.18(-2.58%)
Feb 14, 2013
7.003
7.122
6.968
7.107
278,581
+0.08(+1.13%)
Feb 13, 2013
6.919
7.038
6.834
7.028
291,916
+0.13(+1.94%)
Feb 12, 2013
6.884
6.938
6.834
6.894
214,782
-0.01(-0.14%)
Feb 11, 2013
6.933
7.038
6.889
6.904
258,636
-0.03(-0.43%)
Feb 08, 2013
6.899
7.107
6.889
6.933
155,916
+0.02(+0.29%)
Feb 07, 2013
6.988
7.009
6.914
6.914
238,532
-0.09(-1.28%)
Feb 06, 2013
7.023
7.078
6.978
7.003
216,402
-0.17(-2.42%)
Feb 04, 2013
6.953
7.182
6.953
7.177
509,501
+0.18(+2.63%)
Feb 01, 2013
6.824
6.998
6.775
6.993
628,868
+0.19(+2.85%)
Jan 31, 2013
6.854
6.923
6.785
6.799
294,785
-0.08(-1.15%)
Jan 30, 2013
6.904
6.914
6.829
6.879
265,591
+0.01(+0.14%)
Jan 29, 2013
6.899
6.948
6.799
6.869
377,628
-0.03(-0.50%)
Jan 28, 2013
6.929
6.938
6.775
6.904
305,387
-0.04(-0.57%)
Jan 25, 2013
7.008
7.037
6.884
6.943
218,766
-0.04(-0.57%)
Jan 24, 2013
7.052
7.101
6.983
6.983
301,171
-0.07(-0.98%)
Jan 23, 2013
7.042
7.154
7.022
7.052
471,632
+0.01(+0.21%)
Jan 22, 2013
6.775
7.062
6.770
7.037
521,606
+0.27(+4.02%)
Jan 18, 2013
6.622
6.790
6.597
6.765
420,466
+0.14(+2.17%)
Jan 17, 2013
6.602
6.760
6.597
6.622
372,522
+0.06(+0.90%)
Jan 16, 2013
6.577
6.706
6.553
6.563
565,919
-0.01(-0.15%)
Jan 15, 2013
6.523
6.755
6.523
6.572
488,551
+0.04(+0.68%)
Jan 14, 2013
6.498
6.528
6.434
6.528
296,909
+0.01(+0.23%)
Jan 11, 2013
6.513
6.548
6.464
6.513
269,764
+0.01(+0.15%)
Jan 10, 2013
6.454
6.548
6.449
6.503
331,353
+0.09(+1.39%)
Jan 09, 2013
6.474
6.548
6.409
6.414
347,200
-0.08(-1.22%)
Jan 08, 2013
6.553
6.620
6.429
6.493
252,690
-0.07(-1.06%)
Jan 07, 2013
6.676
6.691
6.538
6.563
283,889
-0.11(-1.70%)
Jan 04, 2013
6.553
6.800
6.538
6.676
495,800
+0.14(+2.12%)
Jan 03, 2013
6.162
6.553
6.152
6.538
607,273
+0.35(+5.59%)
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.