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
Grupo Fin Galicia ADR
(NQ:
GGAL
)
34.07
-0.72 (-2.07%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 17, 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
5.695
5.744
5.613
5.646
72,411
-0.06(-1.00%)
Dec 29, 2005
5.695
5.801
5.637
5.703
287,879
+0.03(+0.58%)
Dec 28, 2005
5.686
5.719
5.646
5.670
106,239
+0.02(+0.43%)
Dec 27, 2005
5.744
5.834
5.646
5.646
319,208
-0.02(-0.29%)
Dec 23, 2005
5.719
5.801
5.662
5.662
546,984
-0.07(-1.14%)
Dec 22, 2005
5.588
5.752
5.556
5.727
353,481
+0.11(+2.04%)
Dec 21, 2005
5.621
5.678
5.564
5.613
329,564
-0.02(-0.43%)
Dec 20, 2005
5.646
5.686
5.556
5.637
173,022
-0.02(-0.43%)
Dec 19, 2005
5.703
5.752
5.613
5.662
105,746
-0.04(-0.72%)
Dec 16, 2005
5.817
5.817
5.597
5.703
460,455
-0.12(-2.10%)
Dec 15, 2005
5.686
5.932
5.646
5.825
420,655
+0.12(+2.15%)
Dec 14, 2005
5.793
5.850
5.670
5.703
342,593
-0.07(-1.13%)
Dec 13, 2005
5.801
5.866
5.736
5.768
183,164
-0.03(-0.56%)
Dec 12, 2005
5.858
6.062
5.801
5.801
552,861
-0.17(-2.87%)
Dec 09, 2005
5.907
6.005
5.842
5.972
212,950
+0.10(+1.67%)
Dec 08, 2005
5.825
6.087
5.817
5.874
109,358
+0.06(+0.98%)
Dec 07, 2005
5.907
6.046
5.744
5.817
333,421
-0.15(-2.47%)
Dec 06, 2005
5.711
5.972
5.711
5.964
606,299
+0.25(+4.43%)
Dec 05, 2005
5.817
6.005
5.703
5.711
509,534
-0.11(-1.83%)
Dec 02, 2005
5.911
6.005
5.801
5.817
402,997
+0.00(+0.00%)
Dec 01, 2005
6.095
6.168
5.760
5.817
432,261
-0.18(-3.00%)
Nov 30, 2005
5.964
6.062
5.883
5.997
674,998
+0.15(+2.51%)
Nov 29, 2005
6.046
6.119
5.842
5.850
643,614
-0.28(-4.53%)
Nov 28, 2005
6.438
6.451
5.997
6.128
1,960,889
-0.37(-5.66%)
Nov 25, 2005
6.479
6.536
6.472
6.495
29,021
-0.02(-0.25%)
Nov 23, 2005
6.454
6.594
6.446
6.512
142,705
+0.07(+1.14%)
Nov 22, 2005
6.487
6.561
6.414
6.438
308,408
-0.14(-2.11%)
Nov 21, 2005
6.602
6.618
6.536
6.577
96,952
+0.04(+0.62%)
Nov 18, 2005
6.626
6.659
6.536
6.536
118,412
-0.07(-1.11%)
Nov 17, 2005
6.561
6.700
6.512
6.610
190,596
+0.09(+1.38%)
Nov 16, 2005
6.397
6.520
6.381
6.520
198,893
+0.13(+2.05%)
Nov 15, 2005
6.503
6.561
6.291
6.389
223,803
-0.12(-1.88%)
Nov 14, 2005
6.487
6.577
6.479
6.512
81,589
+0.02(+0.25%)
Nov 11, 2005
6.479
6.577
6.438
6.495
77,850
+0.00(+0.00%)
Nov 10, 2005
6.381
6.503
6.373
6.495
224,765
+0.08(+1.27%)
Nov 09, 2005
6.430
6.536
6.405
6.414
158,823
-0.10(-1.51%)
Nov 08, 2005
6.536
6.578
6.414
6.512
239,639
-0.07(-1.12%)
Nov 07, 2005
6.716
6.718
6.553
6.585
322,784
-0.13(-1.95%)
Nov 04, 2005
6.838
6.838
6.577
6.716
269,721
-0.02(-0.24%)
Nov 03, 2005
6.798
6.896
6.700
6.732
2,867,905
+0.20(+3.00%)
Nov 02, 2005
6.495
6.553
6.405
6.536
66,830
+0.07(+1.14%)
Nov 01, 2005
6.234
6.463
6.234
6.463
141,511
+0.16(+2.46%)
Oct 31, 2005
6.324
6.356
6.185
6.307
96,258
+0.14(+2.25%)
Oct 28, 2005
6.234
6.340
6.087
6.168
90,107
+0.12(+2.03%)
Oct 27, 2005
6.234
6.291
6.021
6.046
758,921
-0.20(-3.27%)
Oct 26, 2005
6.356
6.405
6.242
6.250
773,929
-0.02(-0.39%)
Oct 25, 2005
6.299
6.479
6.209
6.275
401,751
-0.15(-2.29%)
Oct 24, 2005
6.291
6.471
6.275
6.422
358,917
+0.20(+3.15%)
Oct 21, 2005
6.283
6.373
6.185
6.226
272,760
-0.04(-0.65%)
Oct 20, 2005
6.479
6.520
6.209
6.267
264,375
-0.15(-2.29%)
Oct 19, 2005
6.536
6.536
6.299
6.414
256,455
-0.11(-1.63%)
Oct 18, 2005
6.610
6.610
6.454
6.520
1,031,288
+0.02(+0.38%)
Oct 17, 2005
6.585
6.585
6.414
6.495
784,819
-0.03(-0.50%)
Oct 14, 2005
6.291
6.602
6.291
6.528
409,389
+0.16(+2.44%)
Oct 13, 2005
6.618
6.618
6.128
6.373
270,391
-0.16(-2.38%)
Oct 12, 2005
6.757
6.986
6.463
6.528
352,528
-0.27(-3.97%)
Oct 11, 2005
6.830
7.002
6.757
6.798
979,583
-0.16(-2.23%)
Oct 10, 2005
6.814
6.986
6.814
6.953
98,685
+0.00(+0.00%)
Oct 07, 2005
6.838
6.953
6.740
6.953
887,556
+0.25(+3.78%)
Oct 06, 2005
6.724
6.806
6.577
6.700
363,496
-0.04(-0.61%)
Oct 05, 2005
6.920
7.141
6.740
6.740
163,081
-0.20(-2.83%)
Oct 04, 2005
7.108
7.214
6.928
6.936
436,022
-0.19(-2.64%)
Oct 03, 2005
7.035
7.206
7.035
7.124
614,256
+0.04(+0.58%)
Sep 30, 2005
7.084
7.149
7.018
7.084
280,927
+0.05(+0.70%)
Sep 29, 2005
6.945
7.108
6.928
7.035
170,598
+0.06(+0.82%)
Sep 28, 2005
6.928
7.051
6.912
6.977
197,466
+0.05(+0.71%)
Sep 27, 2005
6.961
7.010
6.863
6.928
147,996
+0.00(+0.00%)
Sep 26, 2005
7.035
7.051
6.847
6.928
66,677
-0.07(-1.05%)
Sep 23, 2005
7.002
7.018
6.879
7.002
82,658
+0.06(+0.82%)
Sep 22, 2005
6.945
7.067
6.863
6.945
78,293
-0.08(-1.16%)
Sep 21, 2005
6.994
7.108
6.798
7.026
277,763
+0.02(+0.23%)
Sep 20, 2005
6.986
7.133
6.953
7.010
219,003
-0.07(-0.92%)
Sep 19, 2005
6.822
7.124
6.822
7.075
423,579
+0.25(+3.71%)
Sep 16, 2005
6.789
6.904
6.781
6.822
214,287
+0.06(+0.85%)
Sep 15, 2005
6.593
6.904
6.577
6.765
2,209,691
+0.16(+2.48%)
Sep 14, 2005
6.569
6.659
6.561
6.602
642,824
+0.02(+0.25%)
Sep 13, 2005
6.528
6.626
6.510
6.585
437,908
-0.03(-0.49%)
Sep 12, 2005
6.740
6.814
6.528
6.618
566,920
-0.14(-2.06%)
Sep 09, 2005
6.830
6.879
6.691
6.757
391,324
-0.06(-0.84%)
Sep 08, 2005
6.806
6.879
6.716
6.814
226,119
+0.03(+0.48%)
Sep 07, 2005
6.847
6.928
6.781
6.781
42,302
-0.08(-1.19%)
Sep 06, 2005
6.838
6.945
6.781
6.863
129,141
+0.07(+0.96%)
Sep 02, 2005
6.904
7.092
6.789
6.798
209,594
-0.12(-1.77%)
Sep 01, 2005
6.749
6.920
6.749
6.920
140,695
+0.18(+2.67%)
Aug 31, 2005
6.830
6.847
6.716
6.740
107,130
-0.09(-1.32%)
Aug 30, 2005
6.847
6.920
6.724
6.830
128,790
+0.05(+0.72%)
Aug 29, 2005
6.691
6.855
6.675
6.781
147,217
+0.07(+1.10%)
Aug 26, 2005
6.765
6.945
6.708
6.708
114,721
-0.15(-2.15%)
Aug 25, 2005
6.691
6.855
6.593
6.855
328,296
+0.16(+2.44%)
Aug 24, 2005
6.716
6.732
6.544
6.691
231,093
-0.01(-0.12%)
Aug 23, 2005
6.683
6.757
6.626
6.700
150,910
+0.02(+0.37%)
Aug 22, 2005
6.536
6.749
6.536
6.675
213,606
+0.16(+2.51%)
Aug 19, 2005
6.651
6.667
6.454
6.512
833,809
-0.14(-2.09%)
Aug 18, 2005
6.471
6.781
6.471
6.651
244,647
-0.03(-0.49%)
Aug 17, 2005
6.569
6.724
6.422
6.683
1,185,115
+0.08(+1.24%)
Aug 16, 2005
6.798
6.904
6.561
6.602
268,612
-0.23(-3.35%)
Aug 15, 2005
6.830
6.871
6.789
6.830
86,859
+0.00(+0.00%)
Aug 12, 2005
6.871
6.953
6.724
6.830
174,819
-0.07(-1.07%)
Aug 11, 2005
6.986
7.026
6.806
6.904
163,336
-0.12(-1.74%)
Aug 10, 2005
7.051
7.190
6.977
7.026
334,483
+0.02(+0.23%)
Aug 09, 2005
7.002
7.124
6.936
7.010
113,414
+0.02(+0.35%)
Aug 08, 2005
7.133
7.198
6.904
6.986
573,470
-0.05(-0.70%)
Aug 05, 2005
7.141
7.271
7.026
7.035
165,349
-0.11(-1.60%)
Aug 04, 2005
7.116
7.214
7.108
7.149
190,001
+0.02(+0.23%)
Aug 03, 2005
7.231
7.288
7.108
7.133
519,076
-0.11(-1.58%)
Aug 02, 2005
7.157
7.304
7.157
7.247
736,979
+0.04(+0.57%)
Aug 01, 2005
7.149
7.239
7.141
7.206
234,421
+0.13(+1.85%)
Jul 29, 2005
7.173
7.271
7.026
7.075
398,980
-0.20(-2.70%)
Jul 28, 2005
7.100
7.288
7.084
7.271
382,282
+0.16(+2.18%)
Jul 27, 2005
7.051
7.190
7.026
7.116
528,824
+0.07(+0.93%)
Jul 26, 2005
6.969
7.051
6.945
7.051
103,428
+0.10(+1.41%)
Jul 25, 2005
7.051
7.067
6.945
6.953
329,741
-0.12(-1.73%)
Jul 22, 2005
7.108
7.124
7.059
7.075
327,534
-0.03(-0.46%)
Jul 21, 2005
7.206
7.280
7.051
7.108
314,588
-0.07(-1.02%)
Jul 20, 2005
7.059
7.190
7.018
7.182
340,787
+0.11(+1.50%)
Jul 19, 2005
7.002
7.108
6.961
7.075
168,494
+0.09(+1.29%)
Jul 18, 2005
6.953
7.100
6.896
6.986
149,681
-0.04(-0.58%)
Jul 15, 2005
6.953
7.075
6.830
7.026
395,126
+0.07(+0.94%)
Jul 14, 2005
6.642
7.010
6.626
6.961
458,245
+0.40(+6.10%)
Jul 13, 2005
6.610
6.642
6.536
6.561
34,608
-0.06(-0.86%)
Jul 12, 2005
6.577
6.659
6.512
6.618
359,209
+0.04(+0.62%)
Jul 11, 2005
6.536
6.683
6.503
6.577
357,006
+0.01(+0.12%)
Jul 08, 2005
6.561
6.667
6.536
6.569
323,033
+0.03(+0.50%)
Jul 07, 2005
6.275
6.610
6.242
6.536
381,827
+0.25(+3.90%)
Jul 06, 2005
6.389
6.463
6.283
6.291
129,058
-0.17(-2.65%)
Jul 05, 2005
6.397
6.528
6.332
6.463
305,133
+0.06(+0.89%)
Jul 01, 2005
6.602
6.602
6.348
6.405
377,347
-0.19(-2.85%)
Jun 30, 2005
6.536
6.593
6.422
6.593
753,479
+0.16(+2.41%)
Jun 29, 2005
6.659
6.659
6.430
6.438
407,604
-0.22(-3.31%)
Jun 28, 2005
6.659
6.749
6.618
6.659
166,060
+0.03(+0.49%)
Jun 27, 2005
6.781
6.936
6.585
6.626
283,902
-0.16(-2.29%)
Jun 24, 2005
6.789
6.986
6.732
6.781
167,142
-0.07(-1.07%)
Jun 23, 2005
7.059
7.133
6.830
6.855
152,190
-0.20(-2.89%)
Jun 22, 2005
7.002
7.108
6.969
7.059
97,098
+0.07(+1.05%)
Jun 21, 2005
6.945
7.018
6.847
6.986
215,046
+0.05(+0.71%)
Jun 20, 2005
6.904
6.948
6.789
6.936
20,915
+0.02(+0.35%)
Jun 17, 2005
6.953
7.173
6.896
6.912
282,165
-0.02(-0.35%)
Jun 16, 2005
6.912
7.026
6.879
6.936
339,742
+0.03(+0.47%)
Jun 15, 2005
6.757
6.953
6.740
6.904
262,109
+0.13(+1.93%)
Jun 14, 2005
6.928
6.928
6.675
6.773
607,632
-0.01(-0.12%)
Jun 13, 2005
6.749
7.108
6.634
6.781
200,790
-0.01(-0.12%)
Jun 10, 2005
6.871
7.026
6.757
6.789
373,606
-0.09(-1.31%)
Jun 09, 2005
7.100
7.239
6.830
6.879
479,440
-0.28(-3.88%)
Jun 08, 2005
7.149
7.198
6.986
7.157
446,964
+0.13(+1.86%)
Jun 07, 2005
7.108
7.206
7.026
7.026
184,665
-0.10(-1.38%)
Jun 06, 2005
7.239
7.239
7.043
7.124
203,285
-0.12(-1.64%)
Jun 03, 2005
7.280
7.419
7.231
7.243
213,246
-0.15(-2.04%)
Jun 02, 2005
7.329
7.443
7.304
7.394
494,139
+0.02(+0.33%)
Jun 01, 2005
7.067
7.419
7.051
7.370
638,124
+0.22(+3.09%)
May 31, 2005
7.059
7.149
7.026
7.149
407,919
+0.25(+3.67%)
May 27, 2005
6.847
6.928
6.740
6.896
287,321
+0.16(+2.43%)
May 26, 2005
6.700
6.847
6.667
6.732
98,456
+0.04(+0.61%)
May 25, 2005
6.806
6.904
6.691
6.691
64,030
-0.17(-2.50%)
May 24, 2005
6.691
6.887
6.691
6.863
351,766
+0.20(+3.07%)
May 23, 2005
6.691
6.708
6.602
6.659
125,828
+0.10(+1.49%)
May 20, 2005
6.757
6.757
6.520
6.561
168,473
-0.10(-1.47%)
May 19, 2005
6.700
6.863
6.642
6.659
724,459
-0.05(-0.73%)
May 18, 2005
6.757
6.806
6.593
6.708
360,578
+0.04(+0.61%)
May 17, 2005
6.740
6.740
6.585
6.667
506,168
-0.11(-1.57%)
May 16, 2005
6.610
6.863
6.503
6.773
585,676
+0.24(+3.62%)
May 13, 2005
6.177
6.781
6.054
6.536
824,593
+0.38(+6.24%)
May 12, 2005
6.283
6.283
6.128
6.152
72,227
-0.03(-0.53%)
May 11, 2005
6.128
6.242
6.070
6.185
233,572
+0.10(+1.61%)
May 10, 2005
6.292
6.300
6.005
6.087
1,212,385
-0.20(-3.25%)
May 09, 2005
6.430
6.454
6.136
6.291
314,468
-0.11(-1.66%)
May 06, 2005
6.520
6.634
6.373
6.397
518,376
-0.11(-1.63%)
May 05, 2005
6.675
6.740
6.495
6.503
609,145
-0.13(-1.97%)
May 04, 2005
6.446
6.659
6.373
6.634
420,631
+0.22(+3.44%)
May 03, 2005
6.258
6.495
6.258
6.414
329,487
+0.20(+3.15%)
May 02, 2005
5.956
6.250
5.956
6.218
196,691
+0.20(+3.40%)
Apr 29, 2005
5.915
6.038
5.842
6.013
171,917
+0.10(+1.66%)
Apr 28, 2005
6.079
6.087
5.915
5.915
54,042
-0.11(-1.76%)
Apr 27, 2005
6.168
6.168
5.972
6.021
149,086
-0.07(-1.07%)
Apr 26, 2005
6.160
6.250
5.981
6.087
161,588
-0.05(-0.80%)
Apr 25, 2005
5.981
6.185
5.932
6.136
264,940
+0.08(+1.35%)
Apr 22, 2005
6.111
6.119
5.964
6.054
238,650
-0.04(-0.67%)
Apr 21, 2005
5.874
6.095
5.801
6.095
544,480
+0.26(+4.48%)
Apr 20, 2005
5.891
6.013
5.760
5.834
428,788
-0.09(-1.52%)
Apr 19, 2005
5.899
6.021
5.899
5.923
388,814
+0.07(+1.26%)
Apr 18, 2005
5.817
5.932
5.760
5.850
393,028
+0.14(+2.43%)
Apr 15, 2005
6.013
6.046
5.678
5.711
401,162
-0.33(-5.54%)
Apr 14, 2005
6.136
6.266
5.940
6.046
517,495
-0.12(-1.99%)
Apr 13, 2005
6.340
6.340
6.103
6.168
233,144
-0.09(-1.44%)
Apr 12, 2005
6.275
6.348
6.136
6.258
374,315
-0.11(-1.79%)
Apr 11, 2005
6.512
6.512
6.152
6.373
66,546
+0.01(+0.13%)
Apr 08, 2005
6.512
6.512
6.340
6.365
112,144
-0.04(-0.64%)
Apr 07, 2005
6.405
6.520
6.365
6.405
324,840
-0.09(-1.38%)
Apr 06, 2005
6.348
6.512
6.258
6.495
544,642
+0.20(+3.25%)
Apr 05, 2005
6.160
6.316
6.128
6.291
183,186
+0.08(+1.32%)
Apr 04, 2005
6.234
6.316
6.128
6.209
400,525
-0.12(-1.94%)
Apr 01, 2005
6.340
6.487
6.284
6.332
693,778
+0.17(+2.79%)
Mar 31, 2005
6.291
6.356
6.152
6.160
701,591
-0.13(-2.08%)
Mar 30, 2005
6.013
6.332
6.013
6.291
591,746
+0.34(+5.77%)
Mar 29, 2005
6.021
6.152
5.923
5.948
288,540
-0.02(-0.27%)
Mar 28, 2005
5.964
6.013
5.850
5.964
344,021
-0.10(-1.62%)
Mar 24, 2005
6.005
6.201
5.946
6.062
291,191
+0.02(+0.41%)
Mar 23, 2005
6.087
6.087
5.858
6.038
425,207
+0.03(+0.54%)
Mar 22, 2005
6.299
6.316
5.972
6.005
1,521,991
-0.33(-5.16%)
Mar 21, 2005
6.634
6.659
6.234
6.332
252,148
-0.29(-4.44%)
Mar 18, 2005
6.740
6.855
6.626
6.626
410,710
-0.02(-0.25%)
Mar 17, 2005
6.422
6.798
6.422
6.642
537,696
+0.15(+2.26%)
Mar 16, 2005
6.716
6.716
6.356
6.495
594,169
-0.10(-1.49%)
Mar 15, 2005
6.675
6.732
6.553
6.593
1,598,423
-0.02(-0.37%)
Mar 14, 2005
6.806
6.806
6.332
6.618
1,845,906
-0.19(-2.76%)
Mar 11, 2005
7.067
7.133
6.740
6.806
536,246
-0.18(-2.57%)
Mar 10, 2005
7.247
7.337
6.634
6.986
1,900,437
-0.26(-3.61%)
Mar 09, 2005
7.819
7.819
7.051
7.247
1,858,378
-0.60(-7.70%)
Mar 08, 2005
7.803
7.868
7.762
7.852
627,301
+0.05(+0.63%)
Mar 07, 2005
7.803
7.860
7.721
7.803
926,531
+0.04(+0.53%)
Mar 04, 2005
7.688
7.860
7.688
7.762
920,649
-0.10(-1.25%)
Mar 03, 2005
7.557
7.884
7.557
7.860
1,375,595
+0.26(+3.44%)
Mar 02, 2005
7.721
7.721
7.549
7.598
321,976
-0.11(-1.48%)
Mar 01, 2005
8.293
8.293
7.435
7.713
1,500,538
+0.16(+2.05%)
Feb 28, 2005
7.762
7.811
7.435
7.557
888,821
-0.15(-1.91%)
Feb 25, 2005
7.222
7.811
7.222
7.705
2,090,695
+0.38(+5.13%)
Feb 24, 2005
7.386
7.386
7.222
7.329
382,315
-0.02(-0.33%)
Feb 23, 2005
7.337
7.435
7.337
7.353
760,586
-0.02(-0.22%)
Feb 22, 2005
7.435
7.443
7.255
7.370
1,048,063
-0.19(-2.49%)
Feb 18, 2005
7.623
7.623
7.476
7.557
1,362,446
+0.00(+0.00%)
Feb 17, 2005
7.484
7.639
7.484
7.557
1,559,940
+0.01(+0.11%)
Feb 16, 2005
7.672
7.672
7.476
7.549
209,332
-0.11(-1.39%)
Feb 15, 2005
7.827
7.843
7.557
7.655
464,135
-0.10(-1.26%)
Feb 14, 2005
7.754
7.762
7.696
7.754
212,687
+0.02(+0.32%)
Feb 11, 2005
7.721
7.754
7.598
7.729
374,790
+0.10(+1.28%)
Feb 10, 2005
7.647
7.647
7.557
7.631
299,184
-0.02(-0.21%)
Feb 09, 2005
7.623
7.786
7.541
7.647
799,459
-0.11(-1.37%)
Feb 08, 2005
7.435
7.762
7.329
7.754
1,010,899
+0.46(+6.27%)
Feb 07, 2005
7.419
7.459
7.206
7.296
537,221
-0.10(-1.33%)
Feb 04, 2005
7.141
7.410
7.141
7.394
1,331,932
+0.29(+4.02%)
Feb 03, 2005
6.732
7.165
6.732
7.108
269,239
+0.17(+2.47%)
Feb 02, 2005
6.969
7.059
6.422
6.936
217,856
-0.08(-1.16%)
Feb 01, 2005
7.133
7.231
6.969
7.018
125,462
-0.02(-0.23%)
Jan 31, 2005
6.977
7.075
6.977
7.035
82,177
-0.01(-0.10%)
Jan 28, 2005
7.165
7.165
6.969
7.042
290,131
-0.09(-1.27%)
Jan 27, 2005
6.961
7.149
6.920
7.133
360,075
+0.22(+3.19%)
Jan 26, 2005
6.659
6.945
6.602
6.912
174,157
+0.33(+5.09%)
Jan 25, 2005
6.430
6.700
6.430
6.577
116,616
+0.01(+0.12%)
Jan 24, 2005
6.806
6.806
6.479
6.569
60,548
-0.05(-0.74%)
Jan 21, 2005
6.577
6.650
6.503
6.618
29,157
+0.11(+1.76%)
Jan 20, 2005
6.667
6.716
6.373
6.503
410,183
-0.11(-1.61%)
Jan 19, 2005
6.855
6.855
6.569
6.610
134,971
-0.12(-1.82%)
Jan 18, 2005
6.683
6.822
6.634
6.732
317,840
-0.05(-0.72%)
Jan 14, 2005
6.806
6.904
6.700
6.781
269,591
-0.02(-0.36%)
Jan 13, 2005
6.945
6.945
6.781
6.806
575,441
-0.10(-1.42%)
Jan 12, 2005
6.838
6.961
6.814
6.904
449,465
+0.13(+1.93%)
Jan 11, 2005
6.732
6.822
6.618
6.773
433,148
+0.09(+1.34%)
Jan 10, 2005
6.773
6.773
6.536
6.683
557,312
+0.02(+0.37%)
Jan 07, 2005
6.708
6.822
6.626
6.659
196,106
-0.15(-2.16%)
Jan 06, 2005
6.683
6.830
6.602
6.806
348,927
+0.17(+2.59%)
Jan 05, 2005
6.626
6.724
6.495
6.634
354,531
-0.10(-1.46%)
Jan 04, 2005
6.887
6.961
6.708
6.732
118,791
-0.16(-2.25%)
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.