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
Avista Corp
(NY:
AVA
)
36.44
-0.20 (-0.55%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 4, 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 30, 2005
9.834
9.840
9.713
9.774
524,028
-0.11(-1.12%)
Dec 29, 2005
9.834
9.906
9.763
9.884
253,497
+0.04(+0.45%)
Dec 28, 2005
9.857
9.901
9.774
9.840
181,380
+0.04(+0.39%)
Dec 27, 2005
9.939
9.972
9.801
9.801
300,790
-0.14(-1.39%)
Dec 23, 2005
9.934
10.00
9.906
9.939
137,167
+0.06(+0.61%)
Dec 22, 2005
9.868
9.917
9.807
9.879
211,459
+0.04(+0.39%)
Dec 21, 2005
9.868
9.972
9.783
9.840
246,612
+0.02(+0.17%)
Dec 20, 2005
9.785
9.995
9.763
9.823
644,163
+0.04(+0.39%)
Dec 19, 2005
10.05
10.06
9.768
9.785
269,081
-0.24(-2.42%)
Dec 16, 2005
10.07
10.19
10.00
10.03
860,153
-0.06(-0.55%)
Dec 15, 2005
10.10
10.19
10.02
10.08
483,439
-0.06(-0.60%)
Dec 14, 2005
10.06
10.20
10.06
10.14
404,255
+0.10(+1.04%)
Dec 13, 2005
10.04
10.09
9.934
10.04
211,640
+0.03(+0.33%)
Dec 12, 2005
10.14
10.40
10.01
10.01
388,853
-0.07(-0.71%)
Dec 09, 2005
9.873
10.08
9.868
10.08
656,847
+0.18(+1.84%)
Dec 08, 2005
9.812
9.978
9.779
9.895
604,662
+0.11(+1.13%)
Dec 07, 2005
9.934
9.945
9.774
9.785
352,432
-0.13(-1.28%)
Dec 06, 2005
9.785
9.928
9.719
9.912
524,934
+0.18(+1.87%)
Dec 05, 2005
9.818
9.818
9.641
9.730
391,753
-0.09(-0.96%)
Dec 02, 2005
9.884
9.884
9.724
9.823
374,901
-0.09(-0.95%)
Dec 01, 2005
9.851
9.934
9.785
9.917
408,242
+0.18(+1.81%)
Nov 30, 2005
9.851
9.912
9.735
9.741
455,716
-0.06(-0.62%)
Nov 29, 2005
9.801
9.862
9.730
9.801
310,213
+0.09(+0.91%)
Nov 28, 2005
9.757
9.774
9.691
9.713
471,843
-0.09(-0.96%)
Nov 25, 2005
9.823
9.834
9.730
9.807
131,550
-0.01(-0.11%)
Nov 23, 2005
9.779
9.901
9.730
9.818
203,668
+0.00(+0.00%)
Nov 22, 2005
9.763
9.890
9.752
9.818
576,032
+0.06(+0.62%)
Nov 21, 2005
9.785
9.840
9.674
9.757
363,123
+0.04(+0.45%)
Nov 18, 2005
9.674
9.790
9.630
9.713
365,116
+0.04(+0.40%)
Nov 17, 2005
9.547
9.735
9.547
9.674
490,869
+0.19(+2.04%)
Nov 16, 2005
9.470
9.536
9.443
9.481
602,487
+0.01(+0.12%)
Nov 15, 2005
9.531
9.586
9.437
9.470
447,743
-0.04(-0.41%)
Nov 14, 2005
9.575
9.575
9.421
9.509
282,671
-0.07(-0.69%)
Nov 11, 2005
9.674
9.674
9.492
9.575
261,470
-0.08(-0.86%)
Nov 10, 2005
9.608
9.674
9.470
9.658
427,086
+0.06(+0.57%)
Nov 09, 2005
9.542
9.719
9.514
9.603
724,797
+0.05(+0.52%)
Nov 08, 2005
9.376
9.581
9.343
9.553
999,495
+0.19(+2.06%)
Nov 07, 2005
9.404
9.498
9.327
9.360
369,103
-0.04(-0.47%)
Nov 04, 2005
9.410
9.476
9.382
9.404
316,555
+0.05(+0.53%)
Nov 03, 2005
9.404
9.531
9.338
9.354
397,913
+0.06(+0.65%)
Nov 02, 2005
9.305
9.415
9.249
9.294
623,507
+0.02(+0.18%)
Nov 01, 2005
9.674
9.674
9.255
9.277
711,207
-0.39(-4.05%)
Oct 31, 2005
9.614
9.818
9.603
9.669
492,137
+0.06(+0.57%)
Oct 28, 2005
9.708
9.708
9.498
9.614
893,675
-0.02(-0.17%)
Oct 27, 2005
9.851
9.862
9.387
9.630
809,598
-0.36(-3.64%)
Oct 26, 2005
10.13
10.16
9.967
9.995
421,107
-0.16(-1.58%)
Oct 25, 2005
10.04
10.18
9.868
10.15
1,012,542
+0.16(+1.60%)
Oct 24, 2005
9.774
10.06
9.768
9.995
356,600
+0.29(+3.01%)
Oct 21, 2005
9.812
9.834
9.680
9.702
421,107
-0.06(-0.62%)
Oct 20, 2005
9.939
10.02
9.685
9.763
395,014
-0.17(-1.72%)
Oct 19, 2005
9.807
10.01
9.713
9.934
682,578
+0.15(+1.52%)
Oct 18, 2005
9.945
10.21
9.757
9.785
535,081
-0.15(-1.50%)
Oct 17, 2005
9.934
9.972
9.768
9.934
595,421
+0.00(+0.00%)
Oct 14, 2005
10.15
10.15
9.895
9.934
466,044
-0.14(-1.37%)
Oct 13, 2005
9.917
10.21
9.890
10.07
907,446
+0.17(+1.73%)
Oct 12, 2005
9.823
10.02
9.823
9.901
785,861
+0.09(+0.96%)
Oct 11, 2005
10.10
10.10
9.768
9.807
513,700
-0.24(-2.36%)
Oct 10, 2005
10.21
10.21
10.04
10.04
387,585
-0.12(-1.19%)
Oct 07, 2005
10.15
10.20
10.09
10.17
442,126
+0.09(+0.93%)
Oct 06, 2005
10.09
10.20
9.967
10.07
458,978
-0.01(-0.11%)
Oct 05, 2005
10.36
10.36
9.928
10.08
544,322
-0.28(-2.66%)
Oct 04, 2005
10.61
10.71
10.36
10.36
262,739
-0.25(-2.34%)
Oct 03, 2005
10.71
10.79
10.55
10.61
316,011
-0.10(-0.93%)
Sep 30, 2005
10.74
10.76
10.65
10.71
356,419
-0.03(-0.31%)
Sep 29, 2005
10.45
10.74
10.39
10.74
528,015
+0.30(+2.85%)
Sep 28, 2005
10.47
10.52
10.35
10.44
262,195
-0.03(-0.26%)
Sep 27, 2005
10.42
10.50
10.31
10.47
381,787
+0.11(+1.06%)
Sep 26, 2005
10.40
10.42
10.26
10.36
248,786
+0.05(+0.48%)
Sep 23, 2005
10.31
10.35
10.02
10.31
245,343
+0.25(+2.47%)
Sep 22, 2005
10.39
10.39
9.995
10.06
635,285
-0.28(-2.67%)
Sep 21, 2005
10.44
10.45
10.30
10.34
453,723
-0.08(-0.79%)
Sep 20, 2005
10.63
10.63
10.31
10.42
478,909
-0.12(-1.15%)
Sep 19, 2005
10.54
10.76
10.54
10.54
281,946
-0.26(-2.45%)
Sep 16, 2005
10.83
10.83
10.63
10.81
581,106
+0.04(+0.41%)
Sep 15, 2005
10.61
10.80
10.56
10.76
131,188
+0.18(+1.67%)
Sep 14, 2005
10.79
10.83
10.58
10.59
153,838
-0.20(-1.89%)
Sep 13, 2005
10.94
10.98
10.69
10.79
226,136
-0.21(-1.91%)
Sep 12, 2005
10.91
11.07
10.82
11.00
175,219
+0.09(+0.81%)
Sep 09, 2005
10.77
10.92
10.70
10.91
146,046
+0.16(+1.49%)
Sep 08, 2005
10.87
10.88
10.66
10.75
159,455
-0.16(-1.47%)
Sep 07, 2005
11.00
11.00
10.77
10.91
229,217
-0.11(-1.00%)
Sep 06, 2005
10.82
11.15
10.82
11.02
477,460
+0.23(+2.10%)
Sep 02, 2005
10.83
10.93
10.75
10.79
354,063
-0.04(-0.36%)
Sep 01, 2005
10.73
10.88
10.71
10.83
325,615
+0.10(+0.98%)
Aug 31, 2005
10.67
10.82
10.63
10.73
404,980
+0.04(+0.36%)
Aug 30, 2005
10.60
10.77
10.53
10.69
446,112
+0.09(+0.89%)
Aug 29, 2005
10.39
10.60
10.26
10.60
258,390
+0.24(+2.29%)
Aug 26, 2005
10.41
10.43
10.26
10.36
274,154
-0.07(-0.64%)
Aug 25, 2005
10.23
10.43
10.22
10.43
204,211
+0.21(+2.05%)
Aug 24, 2005
10.10
10.42
10.07
10.22
418,389
+0.02(+0.16%)
Aug 23, 2005
10.24
10.28
10.05
10.20
623,325
-0.08(-0.81%)
Aug 22, 2005
10.27
10.34
10.20
10.28
142,785
+0.04(+0.38%)
Aug 19, 2005
10.14
10.26
10.08
10.24
160,723
+0.10(+0.98%)
Aug 18, 2005
10.19
10.22
9.879
10.14
285,026
-0.08(-0.76%)
Aug 17, 2005
10.35
10.39
10.22
10.22
238,458
-0.13(-1.28%)
Aug 16, 2005
10.47
10.47
10.32
10.35
281,765
-0.14(-1.37%)
Aug 15, 2005
10.28
10.61
10.28
10.50
395,739
+0.23(+2.26%)
Aug 12, 2005
10.36
10.38
10.16
10.26
214,540
-0.15(-1.43%)
Aug 11, 2005
10.29
10.42
10.22
10.41
268,718
+0.13(+1.23%)
Aug 10, 2005
10.26
10.46
10.21
10.29
389,216
+0.03(+0.32%)
Aug 09, 2005
10.35
10.41
10.22
10.25
273,973
-0.06(-0.59%)
Aug 08, 2005
10.52
10.55
10.31
10.31
269,805
-0.15(-1.48%)
Aug 05, 2005
10.52
10.55
10.41
10.47
429,804
-0.05(-0.47%)
Aug 04, 2005
10.60
10.72
10.51
10.52
457,166
-0.14(-1.29%)
Aug 03, 2005
10.70
10.76
10.64
10.66
259,658
-0.04(-0.41%)
Aug 02, 2005
10.54
10.71
10.54
10.70
275,785
+0.18(+1.68%)
Aug 01, 2005
9.989
10.67
9.989
10.52
481,446
+0.02(+0.16%)
Jul 29, 2005
10.43
10.62
10.43
10.51
546,678
+0.08(+0.74%)
Jul 28, 2005
10.49
10.68
10.40
10.43
436,871
-0.02(-0.21%)
Jul 27, 2005
10.27
10.59
10.27
10.45
402,262
+0.18(+1.72%)
Jul 26, 2005
10.21
10.38
10.20
10.28
181,199
+0.07(+0.70%)
Jul 25, 2005
10.34
10.38
10.20
10.20
199,862
-0.14(-1.33%)
Jul 22, 2005
10.10
10.36
10.09
10.34
179,749
+0.26(+2.57%)
Jul 21, 2005
10.34
10.36
10.08
10.08
195,332
-0.29(-2.77%)
Jul 20, 2005
10.29
10.38
10.28
10.37
242,082
+0.03(+0.27%)
Jul 19, 2005
10.14
10.41
10.14
10.34
306,045
+0.23(+2.29%)
Jul 18, 2005
10.21
10.30
10.11
10.11
253,497
-0.10(-1.03%)
Jul 15, 2005
10.22
10.30
10.19
10.22
192,433
-0.01(-0.11%)
Jul 14, 2005
10.40
10.43
10.18
10.23
325,977
-0.02(-0.22%)
Jul 13, 2005
10.35
10.38
10.25
10.25
215,264
-0.10(-1.01%)
Jul 12, 2005
10.44
10.49
10.34
10.35
253,316
-0.08(-0.74%)
Jul 11, 2005
10.33
10.51
10.32
10.43
314,380
+0.12(+1.18%)
Jul 08, 2005
10.26
10.36
10.17
10.31
217,982
+0.07(+0.65%)
Jul 07, 2005
10.04
10.26
9.989
10.24
184,460
+0.09(+0.87%)
Jul 06, 2005
10.38
10.40
10.14
10.15
199,138
-0.23(-2.18%)
Jul 05, 2005
10.28
10.40
10.27
10.38
327,608
+0.08(+0.80%)
Jul 01, 2005
10.28
10.39
10.23
10.30
343,554
+0.04(+0.38%)
Jun 30, 2005
10.07
10.30
10.07
10.26
482,896
+0.15(+1.53%)
Jun 29, 2005
10.13
10.23
10.04
10.10
554,470
-0.02(-0.16%)
Jun 28, 2005
9.978
10.15
9.978
10.12
345,547
+0.17(+1.72%)
Jun 27, 2005
9.818
9.978
9.719
9.950
292,274
+0.12(+1.18%)
Jun 24, 2005
9.829
9.945
9.785
9.834
420,926
+0.01(+0.06%)
Jun 23, 2005
9.945
9.978
9.829
9.829
341,923
-0.14(-1.38%)
Jun 22, 2005
9.906
9.989
9.829
9.967
401,900
+0.13(+1.29%)
Jun 21, 2005
9.801
9.884
9.741
9.840
264,188
+0.04(+0.45%)
Jun 20, 2005
9.829
9.923
9.796
9.796
256,578
-0.07(-0.73%)
Jun 17, 2005
9.917
9.967
9.840
9.868
541,061
-0.03(-0.28%)
Jun 16, 2005
9.818
9.895
9.724
9.895
219,613
+0.07(+0.67%)
Jun 15, 2005
9.846
9.862
9.719
9.829
459,340
-0.02(-0.17%)
Jun 14, 2005
9.746
9.851
9.737
9.846
403,349
+0.08(+0.79%)
Jun 13, 2005
9.790
9.818
9.708
9.768
275,966
-0.08(-0.84%)
Jun 10, 2005
9.790
9.851
9.730
9.851
333,044
+0.07(+0.73%)
Jun 09, 2005
9.796
9.801
9.702
9.779
131,007
-0.02(-0.17%)
Jun 08, 2005
10.01
10.07
9.796
9.796
289,194
-0.20(-1.99%)
Jun 07, 2005
9.961
10.19
9.912
9.995
299,884
+0.06(+0.56%)
Jun 06, 2005
9.812
9.967
9.796
9.939
236,102
+0.12(+1.24%)
Jun 03, 2005
9.713
9.862
9.713
9.818
203,124
+0.08(+0.79%)
Jun 02, 2005
9.691
9.774
9.669
9.741
175,401
+0.01(+0.11%)
Jun 01, 2005
9.768
9.901
9.685
9.730
385,048
+0.00(+0.00%)
May 31, 2005
9.630
9.890
9.630
9.730
282,489
+0.06(+0.63%)
May 27, 2005
9.525
9.708
9.476
9.669
280,677
+0.15(+1.57%)
May 26, 2005
9.581
9.652
9.498
9.520
311,662
-0.03(-0.35%)
May 25, 2005
9.603
9.647
9.503
9.553
262,739
-0.08(-0.86%)
May 24, 2005
9.614
9.669
9.553
9.636
340,836
-0.06(-0.57%)
May 23, 2005
9.492
9.708
9.487
9.691
327,970
+0.17(+1.74%)
May 20, 2005
9.592
9.680
9.520
9.525
361,311
-0.07(-0.69%)
May 19, 2005
9.630
9.708
9.570
9.592
307,676
-0.01(-0.11%)
May 18, 2005
9.547
9.614
9.459
9.603
258,752
+0.12(+1.28%)
May 17, 2005
9.371
9.547
9.272
9.481
214,358
+0.05(+0.53%)
May 16, 2005
9.156
9.437
9.128
9.432
219,613
+0.28(+3.01%)
May 13, 2005
9.365
9.454
9.117
9.156
194,426
-0.18(-1.89%)
May 12, 2005
9.448
9.575
9.327
9.332
207,110
-0.12(-1.28%)
May 11, 2005
9.349
9.520
9.349
9.454
256,034
+0.10(+1.12%)
May 10, 2005
9.332
9.387
9.327
9.349
274,698
-0.03(-0.29%)
May 09, 2005
9.249
9.382
9.238
9.376
183,917
+0.07(+0.71%)
May 06, 2005
9.327
9.360
9.227
9.310
258,209
+0.04(+0.42%)
May 05, 2005
9.266
9.344
9.233
9.272
216,352
-0.05(-0.53%)
May 04, 2005
9.216
9.321
9.178
9.321
180,112
+0.10(+1.08%)
May 03, 2005
9.222
9.283
9.156
9.222
251,323
-0.06(-0.59%)
May 02, 2005
9.255
9.321
9.112
9.277
316,011
+0.01(+0.12%)
Apr 29, 2005
9.117
9.272
9.078
9.266
307,314
+0.13(+1.39%)
Apr 28, 2005
9.117
9.244
9.029
9.139
373,270
-0.02(-0.24%)
Apr 27, 2005
9.172
9.338
9.001
9.161
332,319
-0.07(-0.72%)
Apr 26, 2005
9.327
9.382
9.183
9.227
201,674
-0.09(-1.01%)
Apr 25, 2005
9.277
9.327
9.244
9.321
179,206
+0.07(+0.78%)
Apr 22, 2005
9.299
9.365
9.227
9.249
331,957
-0.06(-0.65%)
Apr 21, 2005
9.272
9.382
9.178
9.310
395,377
+0.12(+1.32%)
Apr 20, 2005
9.338
9.338
9.123
9.189
403,531
-0.15(-1.65%)
Apr 19, 2005
9.332
9.426
9.310
9.343
299,522
+0.06(+0.59%)
Apr 18, 2005
9.272
9.454
9.222
9.288
357,143
-0.02(-0.24%)
Apr 15, 2005
9.465
9.492
9.294
9.310
219,613
-0.15(-1.58%)
Apr 14, 2005
9.536
9.570
9.410
9.459
278,684
-0.09(-0.92%)
Apr 13, 2005
9.630
9.630
9.476
9.547
257,121
-0.03(-0.35%)
Apr 12, 2005
9.393
9.625
9.332
9.581
269,081
+0.18(+1.88%)
Apr 11, 2005
9.437
9.481
9.327
9.404
246,793
-0.03(-0.35%)
Apr 08, 2005
9.492
9.492
9.376
9.437
425,456
-0.07(-0.70%)
Apr 07, 2005
9.437
9.553
9.387
9.503
150,576
+0.06(+0.64%)
Apr 06, 2005
9.487
9.553
9.387
9.443
266,363
-0.01(-0.06%)
Apr 05, 2005
9.547
9.547
9.332
9.448
404,437
-0.14(-1.50%)
Apr 04, 2005
9.272
9.603
9.272
9.592
267,087
+0.21(+2.24%)
Apr 01, 2005
9.503
9.509
9.172
9.382
1,200,264
-0.28(-2.86%)
Mar 31, 2005
9.757
9.779
9.597
9.658
313,474
-0.06(-0.62%)
Mar 30, 2005
9.614
9.746
9.614
9.719
283,758
+0.20(+2.09%)
Mar 29, 2005
9.636
9.702
9.487
9.520
278,503
-0.12(-1.20%)
Mar 28, 2005
9.525
9.674
9.509
9.636
199,862
+0.13(+1.33%)
Mar 24, 2005
9.559
9.647
9.503
9.509
224,324
-0.05(-0.52%)
Mar 23, 2005
9.691
9.691
9.536
9.559
390,665
-0.13(-1.37%)
Mar 22, 2005
9.752
9.818
9.663
9.691
210,734
-0.03(-0.34%)
Mar 21, 2005
9.823
9.868
9.702
9.724
258,209
-0.10(-1.01%)
Mar 18, 2005
9.917
9.917
9.663
9.823
739,655
+0.01(+0.06%)
Mar 17, 2005
9.796
9.868
9.730
9.818
158,730
+0.05(+0.51%)
Mar 16, 2005
9.834
9.895
9.741
9.768
155,831
-0.06(-0.56%)
Mar 15, 2005
9.912
10.07
9.818
9.823
331,776
-0.03(-0.34%)
Mar 14, 2005
9.697
9.884
9.697
9.857
148,221
+0.12(+1.19%)
Mar 11, 2005
9.823
9.884
9.641
9.741
398,638
-0.12(-1.23%)
Mar 10, 2005
9.796
9.890
9.724
9.862
350,077
+0.00(+0.00%)
Mar 09, 2005
9.961
9.961
9.779
9.862
284,664
-0.15(-1.54%)
Mar 08, 2005
10.01
10.10
9.928
10.02
175,401
-0.05(-0.49%)
Mar 07, 2005
9.989
10.14
9.989
10.07
221,425
+0.02(+0.22%)
Mar 04, 2005
9.934
10.07
9.934
10.04
163,804
+0.14(+1.39%)
Mar 03, 2005
9.934
9.995
9.807
9.906
302,240
-0.02(-0.22%)
Mar 02, 2005
9.879
10.04
9.823
9.928
210,010
-0.06(-0.55%)
Mar 01, 2005
10.04
10.10
9.912
9.983
326,883
-0.08(-0.82%)
Feb 28, 2005
9.950
10.07
9.785
10.07
433,610
+0.01(+0.06%)
Feb 25, 2005
9.823
10.10
9.746
10.06
427,630
+0.22(+2.24%)
Feb 24, 2005
9.669
9.846
9.630
9.840
336,487
+0.18(+1.83%)
Feb 23, 2005
9.625
9.735
9.608
9.663
244,800
+0.03(+0.34%)
Feb 22, 2005
9.851
9.851
9.630
9.630
263,826
-0.28(-2.79%)
Feb 18, 2005
9.972
9.989
9.884
9.906
364,210
-0.05(-0.50%)
Feb 17, 2005
10.13
10.13
9.950
9.956
303,871
-0.10(-0.99%)
Feb 16, 2005
9.884
10.07
9.884
10.06
315,830
+0.13(+1.33%)
Feb 15, 2005
9.939
10.00
9.879
9.923
202,218
-0.02(-0.17%)
Feb 14, 2005
9.879
9.967
9.868
9.939
171,958
+0.03(+0.33%)
Feb 11, 2005
9.741
9.972
9.674
9.906
299,522
+0.11(+1.13%)
Feb 10, 2005
9.730
9.796
9.652
9.796
197,507
+0.07(+0.68%)
Feb 09, 2005
9.834
9.923
9.702
9.730
154,744
-0.10(-1.01%)
Feb 08, 2005
9.796
9.917
9.796
9.829
119,953
-0.04(-0.45%)
Feb 07, 2005
9.884
9.934
9.823
9.873
165,797
-0.01(-0.06%)
Feb 04, 2005
9.735
9.934
9.674
9.879
359,861
+0.14(+1.47%)
Feb 03, 2005
9.691
9.741
9.592
9.735
220,157
+0.04(+0.46%)
Feb 02, 2005
9.663
9.752
9.641
9.691
211,097
-0.06(-0.57%)
Feb 01, 2005
9.702
9.812
9.669
9.746
326,521
-0.01(-0.06%)
Jan 31, 2005
9.603
9.752
9.603
9.752
296,623
+0.27(+2.85%)
Jan 28, 2005
9.581
9.619
9.393
9.481
268,718
-0.09(-0.98%)
Jan 27, 2005
9.575
9.724
9.481
9.575
366,022
+0.01(+0.06%)
Jan 26, 2005
9.492
9.570
9.360
9.570
392,296
+0.09(+0.93%)
Jan 25, 2005
9.465
9.597
9.421
9.481
259,658
-0.04(-0.46%)
Jan 24, 2005
9.514
9.592
9.443
9.525
324,346
+0.01(+0.06%)
Jan 21, 2005
9.498
9.520
9.404
9.520
260,927
+0.02(+0.23%)
Jan 20, 2005
9.404
9.509
9.327
9.498
436,690
+0.04(+0.47%)
Jan 19, 2005
9.382
9.481
9.382
9.454
242,988
+0.02(+0.18%)
Jan 18, 2005
9.338
9.481
9.261
9.437
140,610
+0.09(+1.00%)
Jan 14, 2005
9.244
9.376
9.238
9.343
140,429
+0.14(+1.50%)
Jan 13, 2005
9.205
9.294
9.172
9.205
327,970
-0.04(-0.42%)
Jan 12, 2005
9.272
9.299
9.200
9.244
317,280
-0.04(-0.48%)
Jan 11, 2005
9.294
9.360
9.172
9.288
330,145
-0.01(-0.12%)
Jan 10, 2005
9.288
9.437
9.227
9.299
188,084
+0.00(+0.00%)
Jan 07, 2005
9.382
9.476
9.255
9.299
304,777
-0.09(-0.94%)
Jan 06, 2005
9.321
9.448
9.238
9.387
457,166
+0.08(+0.83%)
Jan 05, 2005
9.481
9.531
9.222
9.310
518,592
-0.23(-2.43%)
Jan 04, 2005
9.685
9.685
9.536
9.542
421,107
-0.12(-1.20%)
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.