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
Standard Motor Products
(NY:
SMP
)
29.46
-0.22 (-0.74%)
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 (%)
Dec 29, 2006
11.38
11.66
11.28
11.29
70,352
-0.08(-0.66%)
Dec 28, 2006
11.41
11.53
11.35
11.36
139,775
-0.14(-1.18%)
Dec 27, 2006
11.41
11.83
11.41
11.50
106,856
+0.05(+0.46%)
Dec 26, 2006
11.24
11.49
11.24
11.44
95,838
+0.02(+0.13%)
Dec 22, 2006
11.50
11.62
11.43
11.43
110,838
-0.24(-2.07%)
Dec 21, 2006
11.24
11.68
11.19
11.67
153,049
+0.47(+4.24%)
Dec 20, 2006
10.79
11.26
10.77
11.19
143,890
+0.35(+3.20%)
Dec 19, 2006
10.55
10.92
10.52
10.85
155,571
+0.26(+2.42%)
Dec 18, 2006
10.61
10.66
10.50
10.59
156,633
-0.08(-0.78%)
Dec 15, 2006
10.65
10.70
10.57
10.68
140,174
+0.03(+0.28%)
Dec 14, 2006
10.43
10.66
10.42
10.64
212,252
+0.14(+1.36%)
Dec 13, 2006
10.64
10.64
10.49
10.50
73,405
-0.16(-1.48%)
Dec 12, 2006
10.47
10.66
10.43
10.66
210,261
+0.15(+1.43%)
Dec 11, 2006
10.57
10.57
10.49
10.51
98,758
-0.07(-0.64%)
Dec 08, 2006
10.58
10.70
10.54
10.58
246,100
+0.05(+0.43%)
Dec 07, 2006
10.65
10.71
10.51
10.53
54,689
-0.11(-0.99%)
Dec 06, 2006
10.62
10.65
10.49
10.64
72,476
+0.08(+0.79%)
Dec 05, 2006
10.68
10.68
10.49
10.55
93,183
-0.13(-1.20%)
Dec 04, 2006
10.41
10.73
10.40
10.68
235,614
+0.30(+2.90%)
Dec 01, 2006
10.28
10.52
10.06
10.38
87,343
+0.00(+0.00%)
Nov 30, 2006
9.944
10.38
9.937
10.38
173,359
+0.39(+3.92%)
Nov 29, 2006
9.756
10.12
9.741
9.989
102,077
+0.20(+2.08%)
Nov 28, 2006
10.02
10.02
9.726
9.786
62,388
-0.17(-1.67%)
Nov 27, 2006
10.02
10.06
9.839
9.952
78,051
-0.07(-0.68%)
Nov 24, 2006
10.14
10.14
9.922
10.02
39,954
-0.06(-0.60%)
Nov 22, 2006
10.31
10.40
10.02
10.08
103,139
-0.16(-1.55%)
Nov 21, 2006
10.06
10.27
10.04
10.24
208,004
+0.32(+3.27%)
Nov 20, 2006
10.06
10.22
9.816
9.914
111,236
-0.17(-1.72%)
Nov 17, 2006
9.718
10.12
9.635
10.09
185,836
+0.38(+3.96%)
Nov 16, 2006
9.455
9.703
9.439
9.703
136,988
+0.25(+2.63%)
Nov 15, 2006
9.394
9.507
9.266
9.455
100,750
+0.06(+0.64%)
Nov 14, 2006
9.093
9.394
9.055
9.394
97,431
+0.31(+3.40%)
Nov 13, 2006
9.304
9.304
9.003
9.085
92,520
-0.17(-1.79%)
Nov 10, 2006
8.852
9.274
8.829
9.251
91,590
+0.41(+4.60%)
Nov 09, 2006
9.229
9.229
8.807
8.844
177,341
-0.35(-3.77%)
Nov 08, 2006
9.063
9.417
9.040
9.191
155,040
+0.19(+2.09%)
Nov 07, 2006
8.882
9.070
8.761
9.003
126,899
+0.20(+2.22%)
Nov 06, 2006
7.910
8.897
7.910
8.807
155,306
+0.29(+3.45%)
Nov 03, 2006
8.302
8.664
8.302
8.513
167,784
+0.16(+1.89%)
Nov 02, 2006
8.385
8.438
8.227
8.355
198,712
-0.02(-0.27%)
Nov 01, 2006
8.385
8.603
8.325
8.377
355,611
+0.03(+0.36%)
Oct 31, 2006
8.257
8.535
8.136
8.347
354,549
+0.08(+0.91%)
Oct 30, 2006
9.771
9.771
7.196
8.272
1,038,163
-2.16(-20.72%)
Oct 27, 2006
10.36
10.64
10.33
10.43
136,855
-0.10(-0.93%)
Oct 26, 2006
10.37
10.66
10.36
10.53
254,198
+0.17(+1.67%)
Oct 25, 2006
10.09
10.36
10.08
10.36
218,225
+0.33(+3.31%)
Oct 24, 2006
9.824
10.05
9.696
10.03
133,404
+0.24(+2.46%)
Oct 23, 2006
9.605
9.824
9.590
9.786
98,758
+0.05(+0.46%)
Oct 20, 2006
9.771
9.794
9.537
9.741
125,572
-0.05(-0.46%)
Oct 19, 2006
10.03
10.03
9.575
9.786
178,403
-0.16(-1.59%)
Oct 18, 2006
9.748
10.16
9.605
9.944
281,011
+0.21(+2.17%)
Oct 17, 2006
9.590
9.741
9.552
9.733
260,038
+0.10(+1.02%)
Oct 16, 2006
9.620
9.658
9.530
9.635
148,669
+0.05(+0.47%)
Oct 13, 2006
9.583
9.628
9.492
9.590
162,208
+0.01(+0.08%)
Oct 12, 2006
9.304
9.613
9.176
9.583
127,961
+0.26(+2.75%)
Oct 11, 2006
9.417
9.432
9.055
9.326
76,724
-0.09(-0.96%)
Oct 10, 2006
9.605
9.748
9.244
9.417
178,934
-0.14(-1.42%)
Oct 09, 2006
8.935
9.605
8.852
9.552
360,656
+0.41(+4.53%)
Oct 06, 2006
9.153
9.251
9.116
9.138
122,386
-0.14(-1.54%)
Oct 05, 2006
9.161
9.296
9.146
9.281
101,413
+0.13(+1.40%)
Oct 04, 2006
9.229
9.229
9.116
9.153
94,378
-0.11(-1.22%)
Oct 03, 2006
9.191
9.266
9.040
9.266
218,225
+0.11(+1.15%)
Oct 02, 2006
9.266
9.319
9.161
9.161
389,062
+0.13(+1.42%)
Sep 29, 2006
9.161
9.229
8.890
9.033
132,740
-0.19(-2.04%)
Sep 28, 2006
9.213
9.251
8.965
9.221
114,687
+0.01(+0.08%)
Sep 27, 2006
9.138
9.390
9.093
9.213
207,871
+0.02(+0.25%)
Sep 26, 2006
9.063
9.296
9.040
9.191
322,692
+0.15(+1.67%)
Sep 25, 2006
9.116
9.116
8.973
9.040
101,944
-0.09(-0.99%)
Sep 22, 2006
9.108
9.131
8.769
9.131
149,731
+0.02(+0.25%)
Sep 21, 2006
8.920
9.108
8.890
9.108
113,360
+0.10(+1.09%)
Sep 20, 2006
8.965
9.040
8.965
9.010
62,122
+0.02(+0.17%)
Sep 19, 2006
9.108
9.116
8.965
8.995
69,688
-0.12(-1.32%)
Sep 18, 2006
9.055
9.168
8.998
9.116
98,758
+0.04(+0.41%)
Sep 15, 2006
9.078
9.078
8.972
9.078
126,236
-0.02(-0.25%)
Sep 14, 2006
9.123
9.131
8.987
9.100
96,502
+0.02(+0.17%)
Sep 13, 2006
9.168
9.191
9.025
9.085
105,130
-0.08(-0.90%)
Sep 12, 2006
8.965
9.176
8.965
9.168
86,812
+0.17(+1.84%)
Sep 11, 2006
9.131
9.303
8.995
9.003
164,996
-0.12(-1.32%)
Sep 08, 2006
9.040
9.146
8.972
9.123
138,979
+0.08(+0.92%)
Sep 07, 2006
8.980
9.191
8.837
9.040
144,554
-0.02(-0.25%)
Sep 06, 2006
9.296
9.372
8.844
9.063
213,579
-0.23(-2.43%)
Sep 05, 2006
8.528
9.522
8.520
9.289
663,304
+0.86(+10.19%)
Sep 01, 2006
8.355
8.852
8.355
8.430
226,720
+0.08(+0.99%)
Aug 31, 2006
8.400
8.422
8.302
8.347
114,555
-0.02(-0.18%)
Aug 30, 2006
8.272
8.400
7.918
8.362
160,350
+0.17(+2.02%)
Aug 29, 2006
8.031
8.287
8.001
8.196
175,482
+0.31(+3.92%)
Aug 28, 2006
7.405
8.287
7.405
7.888
225,658
+0.56(+7.61%)
Aug 25, 2006
6.780
7.481
6.780
7.330
161,147
+0.50(+7.40%)
Aug 24, 2006
6.803
6.923
6.667
6.825
90,130
+0.02(+0.33%)
Aug 23, 2006
6.667
6.810
6.652
6.803
80,440
+0.14(+2.15%)
Aug 22, 2006
6.479
6.667
6.434
6.660
58,671
+0.22(+3.39%)
Aug 21, 2006
6.554
6.554
6.298
6.441
26,813
-0.06(-0.93%)
Aug 18, 2006
6.592
6.592
6.373
6.501
31,592
+0.02(+0.35%)
Aug 17, 2006
6.501
6.569
6.336
6.479
47,255
+0.05(+0.82%)
Aug 16, 2006
6.290
6.554
6.147
6.426
80,440
+0.16(+2.52%)
Aug 15, 2006
6.208
6.290
6.155
6.268
52,034
+0.08(+1.34%)
Aug 14, 2006
6.193
6.238
6.110
6.185
25,486
+0.01(+0.12%)
Aug 11, 2006
6.238
6.245
6.170
6.177
33,450
-0.08(-1.32%)
Aug 10, 2006
6.177
6.366
6.034
6.260
36,238
+0.08(+1.22%)
Aug 09, 2006
6.230
6.245
6.110
6.185
47,521
-0.07(-1.08%)
Aug 08, 2006
6.245
6.298
6.200
6.253
99,820
+0.04(+0.61%)
Aug 07, 2006
6.403
6.524
6.117
6.215
143,890
+0.28(+4.70%)
Aug 04, 2006
6.215
6.215
5.921
5.936
72,210
-0.17(-2.84%)
Aug 03, 2006
6.034
6.110
5.982
6.110
74,998
+0.08(+1.25%)
Aug 02, 2006
5.997
6.064
5.959
6.034
82,830
+0.11(+1.91%)
Aug 01, 2006
5.914
5.944
5.876
5.921
48,715
+0.05(+0.77%)
Jul 31, 2006
5.816
5.944
5.816
5.876
56,149
+0.08(+1.30%)
Jul 28, 2006
5.612
5.801
5.612
5.801
68,626
+0.16(+2.80%)
Jul 27, 2006
5.876
5.876
5.605
5.643
59,865
-0.12(-2.09%)
Jul 26, 2006
5.756
5.876
5.733
5.763
51,370
+0.12(+2.14%)
Jul 25, 2006
5.537
5.695
5.537
5.643
124,377
+0.07(+1.22%)
Jul 24, 2006
5.394
5.778
5.394
5.575
64,644
+0.19(+3.50%)
Jul 21, 2006
5.484
5.658
5.349
5.386
92,121
-0.08(-1.52%)
Jul 20, 2006
5.650
5.725
5.462
5.469
50,839
-0.13(-2.29%)
Jul 19, 2006
5.469
5.718
5.469
5.597
58,936
+0.13(+2.34%)
Jul 18, 2006
5.590
5.597
5.462
5.469
53,096
-0.15(-2.68%)
Jul 17, 2006
5.786
5.793
5.499
5.620
73,671
-0.18(-3.12%)
Jul 14, 2006
5.854
6.087
5.680
5.801
59,733
-0.07(-1.16%)
Jul 13, 2006
6.140
6.358
5.869
5.869
121,723
-0.28(-4.53%)
Jul 12, 2006
6.087
6.358
6.087
6.147
73,272
+0.05(+0.87%)
Jul 11, 2006
6.034
6.095
5.982
6.095
149,067
+0.05(+0.87%)
Jul 10, 2006
6.064
6.064
5.989
6.042
147,209
-0.02(-0.37%)
Jul 07, 2006
6.102
6.102
5.884
6.064
51,636
+0.01(+0.12%)
Jul 06, 2006
6.087
6.290
6.034
6.057
94,113
+0.03(+0.50%)
Jul 05, 2006
6.110
6.110
5.876
6.027
104,466
-0.13(-2.08%)
Jul 03, 2006
6.283
6.283
6.034
6.155
87,608
-0.13(-2.04%)
Jun 30, 2006
5.386
6.283
5.349
6.283
1,212,717
+0.90(+16.64%)
Jun 29, 2006
5.273
5.394
5.251
5.386
150,395
+0.12(+2.29%)
Jun 28, 2006
5.206
5.273
5.198
5.266
53,494
+0.07(+1.30%)
Jun 27, 2006
5.221
5.402
5.198
5.198
61,724
-0.02(-0.29%)
Jun 26, 2006
5.258
5.289
5.198
5.213
68,228
+0.00(+0.00%)
Jun 23, 2006
5.424
5.432
5.206
5.213
53,494
-0.16(-2.95%)
Jun 22, 2006
5.198
5.515
5.198
5.371
118,006
+0.17(+3.18%)
Jun 21, 2006
5.273
5.296
5.198
5.206
74,865
-0.06(-1.14%)
Jun 20, 2006
5.251
5.349
5.198
5.266
155,837
+0.02(+0.43%)
Jun 19, 2006
5.364
5.386
5.085
5.243
172,828
-0.12(-2.25%)
Jun 16, 2006
5.469
5.530
5.251
5.364
352,027
-0.10(-1.79%)
Jun 15, 2006
5.499
5.575
5.462
5.462
129,023
+0.06(+1.12%)
Jun 14, 2006
5.620
5.680
5.349
5.402
132,342
-0.05(-0.97%)
Jun 13, 2006
5.861
5.951
5.454
5.454
172,562
-0.44(-7.42%)
Jun 12, 2006
5.936
5.959
5.854
5.891
123,714
-0.05(-0.76%)
Jun 09, 2006
5.997
6.027
5.936
5.936
102,741
-0.03(-0.51%)
Jun 08, 2006
5.936
5.997
5.936
5.967
168,978
+0.03(+0.51%)
Jun 07, 2006
6.004
6.019
5.936
5.936
124,776
-0.03(-0.51%)
Jun 06, 2006
5.997
5.997
5.936
5.967
112,563
-0.01(-0.13%)
Jun 05, 2006
6.027
6.110
5.936
5.974
109,909
-0.13(-2.10%)
Jun 02, 2006
6.057
6.177
6.027
6.102
69,157
+0.08(+1.25%)
Jun 01, 2006
5.967
6.027
5.936
6.027
164,200
+0.07(+1.14%)
May 31, 2006
5.967
5.982
5.869
5.959
262,560
+0.05(+0.76%)
May 30, 2006
5.989
6.019
5.854
5.914
176,677
-0.06(-1.01%)
May 26, 2006
6.019
6.064
5.974
5.974
96,369
-0.04(-0.63%)
May 25, 2006
5.989
6.034
5.936
6.012
167,784
+0.04(+0.63%)
May 24, 2006
6.004
6.313
5.967
5.974
235,348
-0.03(-0.50%)
May 23, 2006
6.019
6.072
5.974
6.004
127,961
+0.02(+0.25%)
May 22, 2006
6.012
6.102
5.944
5.989
133,669
-0.02(-0.38%)
May 19, 2006
5.967
6.102
5.967
6.012
141,235
+0.06(+1.01%)
May 18, 2006
6.004
6.057
5.951
5.951
147,740
+0.02(+0.38%)
May 17, 2006
5.997
6.042
5.876
5.929
283,002
-0.07(-1.13%)
May 16, 2006
6.027
6.064
5.733
5.997
148,138
-0.02(-0.38%)
May 15, 2006
6.012
6.042
5.959
6.019
141,368
+0.01(+0.13%)
May 12, 2006
6.034
6.155
5.997
6.012
248,623
-0.03(-0.50%)
May 11, 2006
6.208
6.313
6.034
6.042
142,961
-0.31(-4.86%)
May 10, 2006
6.569
6.569
6.283
6.351
82,431
-0.21(-3.21%)
May 09, 2006
6.569
6.863
6.479
6.562
59,733
-0.05(-0.80%)
May 08, 2006
6.516
6.675
6.501
6.614
101,413
+0.13(+1.97%)
May 05, 2006
6.366
6.486
6.260
6.486
122,254
+0.38(+6.30%)
May 04, 2006
6.313
6.336
6.042
6.102
54,423
-0.16(-2.53%)
May 03, 2006
6.185
6.290
6.110
6.260
38,096
+0.06(+0.97%)
May 02, 2006
5.861
6.208
5.838
6.200
58,804
+0.35(+5.92%)
May 01, 2006
6.087
6.087
5.854
5.854
39,954
-0.16(-2.63%)
Apr 28, 2006
6.095
6.162
6.012
6.012
63,184
-0.01(-0.13%)
Apr 27, 2006
5.831
6.057
5.831
6.019
59,069
+0.13(+2.17%)
Apr 26, 2006
5.831
5.982
5.816
5.891
185,305
+0.06(+1.03%)
Apr 25, 2006
5.944
5.944
5.778
5.831
101,944
-0.11(-1.78%)
Apr 24, 2006
6.223
6.223
5.801
5.936
99,157
-0.28(-4.48%)
Apr 21, 2006
6.351
6.351
6.004
6.215
110,971
-0.03(-0.48%)
Apr 20, 2006
6.049
6.471
6.034
6.245
80,175
+0.26(+4.28%)
Apr 19, 2006
5.831
5.989
5.816
5.989
108,050
+0.21(+3.65%)
Apr 18, 2006
5.869
5.951
5.778
5.778
115,351
-0.08(-1.29%)
Apr 17, 2006
5.944
5.989
5.786
5.854
52,034
-0.08(-1.27%)
Apr 13, 2006
5.951
6.012
5.914
5.929
98,228
-0.02(-0.38%)
Apr 12, 2006
5.786
5.974
5.725
5.951
86,679
+0.17(+3.00%)
Apr 11, 2006
5.929
5.929
5.778
5.778
84,290
-0.11(-1.92%)
Apr 10, 2006
5.944
6.057
5.876
5.891
106,192
-0.05(-0.76%)
Apr 07, 2006
5.959
6.095
5.936
5.936
119,731
-0.10(-1.62%)
Apr 06, 2006
6.140
6.155
5.914
6.034
125,041
-0.13(-2.08%)
Apr 05, 2006
6.208
6.208
6.125
6.162
63,449
-0.02(-0.37%)
Apr 04, 2006
6.177
6.456
6.102
6.185
142,563
+0.03(+0.49%)
Apr 03, 2006
6.690
6.690
5.989
6.155
126,103
-0.53(-8.00%)
Mar 31, 2006
6.501
6.690
6.441
6.690
137,519
+0.08(+1.14%)
Mar 30, 2006
6.923
6.968
6.524
6.614
71,016
-0.30(-4.36%)
Mar 29, 2006
6.622
6.961
6.479
6.916
109,510
+0.02(+0.22%)
Mar 28, 2006
7.119
7.353
6.788
6.901
64,777
-0.21(-2.97%)
Mar 27, 2006
7.360
7.473
6.976
7.112
77,520
-0.15(-2.07%)
Mar 24, 2006
7.142
7.262
7.066
7.262
31,724
+0.14(+1.90%)
Mar 23, 2006
7.157
7.157
6.938
7.127
38,760
+0.02(+0.32%)
Mar 22, 2006
7.074
7.119
6.742
7.104
104,334
+0.02(+0.32%)
Mar 21, 2006
7.292
7.292
7.029
7.081
115,617
-0.16(-2.19%)
Mar 20, 2006
7.518
7.526
7.089
7.240
112,298
-0.35(-4.66%)
Mar 17, 2006
7.699
7.729
7.436
7.594
204,287
-0.03(-0.40%)
Mar 16, 2006
7.496
7.760
7.458
7.624
49,644
+0.16(+2.12%)
Mar 15, 2006
7.488
7.646
7.451
7.466
50,308
-0.10(-1.29%)
Mar 14, 2006
7.157
7.586
7.157
7.564
69,157
+0.38(+5.24%)
Mar 13, 2006
7.420
7.451
6.968
7.187
92,520
-0.19(-2.55%)
Mar 10, 2006
7.496
7.571
7.262
7.375
64,777
-0.19(-2.49%)
Mar 09, 2006
7.571
7.699
7.496
7.564
69,954
-0.01(-0.10%)
Mar 08, 2006
7.797
7.857
7.496
7.571
44,202
-0.24(-3.09%)
Mar 07, 2006
7.722
7.910
7.662
7.812
70,883
-0.03(-0.38%)
Mar 06, 2006
7.872
7.880
7.722
7.842
74,732
+0.05(+0.58%)
Mar 03, 2006
7.888
7.903
7.707
7.797
56,547
-0.11(-1.33%)
Mar 02, 2006
8.196
8.204
7.903
7.903
83,892
-0.25(-3.05%)
Mar 01, 2006
8.053
8.287
7.986
8.151
48,583
+0.16(+1.98%)
Feb 28, 2006
8.332
8.362
7.948
7.993
83,493
-0.34(-4.07%)
Feb 27, 2006
7.827
8.332
7.775
8.332
115,351
+0.49(+6.24%)
Feb 24, 2006
7.872
7.963
7.782
7.842
50,839
-0.07(-0.86%)
Feb 23, 2006
7.910
7.970
7.857
7.910
65,441
-0.01(-0.10%)
Feb 22, 2006
7.835
7.918
7.760
7.918
30,663
+0.11(+1.45%)
Feb 21, 2006
7.880
7.888
7.586
7.805
60,529
+0.00(+0.00%)
Feb 17, 2006
7.767
7.865
7.646
7.805
56,016
+0.06(+0.78%)
Feb 16, 2006
7.609
7.744
7.526
7.744
31,724
+0.19(+2.49%)
Feb 15, 2006
7.594
7.684
7.518
7.556
83,759
-0.04(-0.50%)
Feb 14, 2006
7.541
7.760
7.481
7.594
66,503
+0.13(+1.72%)
Feb 13, 2006
7.639
7.692
7.383
7.466
64,644
-0.19(-2.46%)
Feb 10, 2006
7.654
7.684
7.571
7.654
44,069
-0.03(-0.39%)
Feb 09, 2006
7.669
7.752
7.631
7.684
34,247
+0.02(+0.29%)
Feb 08, 2006
7.571
7.790
7.571
7.662
213,977
+0.02(+0.20%)
Feb 07, 2006
7.646
8.227
7.541
7.646
103,006
-0.08(-0.98%)
Feb 06, 2006
7.383
7.790
7.089
7.722
95,440
+0.38(+5.13%)
Feb 03, 2006
7.677
7.684
7.307
7.345
186,633
-0.40(-5.16%)
Feb 02, 2006
8.129
8.129
7.646
7.744
100,219
-0.38(-4.73%)
Feb 01, 2006
7.857
8.129
7.857
8.129
99,953
+0.20(+2.47%)
Jan 31, 2006
7.940
8.091
7.646
7.933
90,263
-0.01(-0.09%)
Jan 30, 2006
8.023
8.106
7.835
7.940
46,060
-0.08(-1.03%)
Jan 27, 2006
7.631
8.023
7.631
8.023
79,378
+0.32(+4.11%)
Jan 26, 2006
7.616
7.707
7.579
7.707
118,404
+0.10(+1.29%)
Jan 25, 2006
7.571
7.609
7.541
7.609
79,511
+0.03(+0.40%)
Jan 24, 2006
7.511
7.579
7.436
7.579
76,458
+0.07(+0.90%)
Jan 23, 2006
7.533
7.533
7.481
7.511
60,795
+0.01(+0.10%)
Jan 20, 2006
7.518
7.533
7.390
7.503
103,537
+0.01(+0.10%)
Jan 19, 2006
7.511
7.533
7.436
7.496
123,979
-0.02(-0.30%)
Jan 18, 2006
7.307
7.533
7.307
7.518
131,413
+0.17(+2.36%)
Jan 17, 2006
7.571
7.571
7.240
7.345
61,060
-0.30(-3.94%)
Jan 13, 2006
7.662
7.722
7.556
7.646
37,167
-0.01(-0.10%)
Jan 12, 2006
7.760
7.760
7.511
7.654
82,033
-0.11(-1.45%)
Jan 11, 2006
8.023
8.099
7.722
7.767
100,219
-0.20(-2.46%)
Jan 10, 2006
7.948
7.978
7.797
7.963
49,512
-0.11(-1.31%)
Jan 09, 2006
7.963
8.302
7.963
8.068
100,484
+0.18(+2.29%)
Jan 06, 2006
7.496
7.910
7.383
7.888
74,334
+0.40(+5.33%)
Jan 05, 2006
7.564
7.639
7.458
7.488
133,006
-0.05(-0.60%)
Jan 04, 2006
7.383
7.586
7.179
7.533
172,828
+0.15(+2.04%)
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.