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
Andersons Inc
(NQ:
ANDE
)
50.07
-0.45 (-0.89%)
Streaming Delayed Price
Updated: 4:00 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 30, 2005
5.569
5.656
5.554
5.572
55,774
-0.06(-1.12%)
Dec 29, 2005
5.613
5.635
5.510
5.635
56,350
-0.08(-1.31%)
Dec 28, 2005
5.715
5.723
5.643
5.710
115,205
+0.07(+1.19%)
Dec 27, 2005
5.710
5.710
5.608
5.643
23,582
-0.01(-0.21%)
Dec 23, 2005
5.757
5.761
5.626
5.654
116,175
-0.06(-1.02%)
Dec 22, 2005
5.723
5.796
5.664
5.713
212,086
+0.02(+0.30%)
Dec 21, 2005
5.719
5.775
5.669
5.696
315,117
-0.02(-0.41%)
Dec 20, 2005
5.639
5.767
5.590
5.719
149,071
+0.13(+2.31%)
Dec 19, 2005
5.618
5.661
5.558
5.590
147,145
+0.05(+0.86%)
Dec 16, 2005
5.550
5.612
5.472
5.542
228,052
+0.01(+0.16%)
Dec 15, 2005
5.545
5.554
5.476
5.533
109,294
+0.03(+0.56%)
Dec 14, 2005
5.382
5.603
5.366
5.502
137,863
+0.13(+2.33%)
Dec 13, 2005
5.419
5.419
5.309
5.376
96,150
-0.01(-0.19%)
Dec 12, 2005
5.407
5.432
5.309
5.387
222,609
-0.19(-3.45%)
Dec 09, 2005
5.380
5.679
5.374
5.579
535,093
+0.21(+3.95%)
Dec 08, 2005
5.367
5.393
5.303
5.367
82,286
+0.02(+0.36%)
Dec 07, 2005
5.351
5.405
5.323
5.348
62,218
+0.02(+0.36%)
Dec 06, 2005
5.318
5.401
5.242
5.329
167,442
+0.07(+1.35%)
Dec 05, 2005
5.217
5.285
5.216
5.257
149,639
-0.03(-0.64%)
Dec 02, 2005
5.404
5.431
5.232
5.291
163,661
-0.14(-2.55%)
Dec 01, 2005
5.340
5.431
5.303
5.429
203,522
+0.11(+2.02%)
Nov 30, 2005
5.309
5.322
5.247
5.322
189,365
+0.07(+1.38%)
Nov 29, 2005
5.238
5.336
5.210
5.250
244,366
+0.04(+0.82%)
Nov 28, 2005
5.290
5.290
5.171
5.207
70,418
-0.13(-2.47%)
Nov 25, 2005
5.371
5.387
5.248
5.339
53,976
+0.05(+0.93%)
Nov 23, 2005
5.238
5.309
5.158
5.290
128,689
+0.05(+0.89%)
Nov 22, 2005
5.167
5.255
5.153
5.243
309,940
+0.01(+0.27%)
Nov 21, 2005
5.339
5.362
5.193
5.229
54,258
-0.11(-2.13%)
Nov 18, 2005
5.418
5.426
5.342
5.343
154,541
-0.02(-0.29%)
Nov 17, 2005
5.137
5.366
5.137
5.358
282,365
+0.20(+3.78%)
Nov 16, 2005
5.190
5.198
5.107
5.163
168,006
-0.06(-1.19%)
Nov 15, 2005
5.286
5.356
5.146
5.225
205,660
-0.09(-1.61%)
Nov 14, 2005
5.166
5.352
5.093
5.310
211,757
+0.22(+4.37%)
Nov 11, 2005
5.060
5.109
4.992
5.088
216,067
-0.02(-0.46%)
Nov 10, 2005
5.096
5.131
5.040
5.111
44,473
-0.02(-0.43%)
Nov 09, 2005
5.003
5.140
4.915
5.133
50,763
+0.17(+3.49%)
Nov 08, 2005
4.725
5.023
4.725
4.960
78,907
+0.23(+4.78%)
Nov 07, 2005
4.648
4.789
4.648
4.734
149,391
+0.18(+4.01%)
Nov 04, 2005
4.454
4.725
4.454
4.551
131,631
-0.08(-1.79%)
Nov 03, 2005
4.756
4.778
4.295
4.634
276,616
-0.18(-3.71%)
Nov 02, 2005
4.492
4.823
4.492
4.813
189,385
+0.29(+6.31%)
Nov 01, 2005
4.479
4.624
4.415
4.527
182,612
+0.02(+0.43%)
Oct 31, 2005
4.330
4.520
4.302
4.507
147,246
+0.25(+5.83%)
Oct 28, 2005
3.839
4.284
3.839
4.259
168,474
+0.47(+12.27%)
Oct 27, 2005
3.930
3.945
3.780
3.793
40,866
-0.12(-3.07%)
Oct 26, 2005
3.896
3.940
3.879
3.914
18,800
+0.04(+0.97%)
Oct 25, 2005
3.888
3.889
3.814
3.876
18,363
+0.01(+0.17%)
Oct 24, 2005
3.762
3.886
3.762
3.870
51,239
+0.16(+4.36%)
Oct 21, 2005
3.718
3.765
3.681
3.708
54,401
-0.03(-0.86%)
Oct 20, 2005
3.746
3.746
3.615
3.740
81,440
-0.05(-1.43%)
Oct 19, 2005
3.654
3.795
3.641
3.795
54,076
+0.15(+4.08%)
Oct 18, 2005
3.646
3.656
3.585
3.646
34,155
+0.03(+0.71%)
Oct 17, 2005
3.574
3.674
3.574
3.620
242,167
+0.06(+1.82%)
Oct 14, 2005
3.537
3.603
3.518
3.555
57,815
+0.02(+0.66%)
Oct 13, 2005
3.497
3.562
3.473
3.532
47,759
+0.05(+1.52%)
Oct 12, 2005
3.482
3.555
3.464
3.479
53,361
+0.04(+1.17%)
Oct 11, 2005
3.611
3.612
3.427
3.439
105,861
-0.17(-4.63%)
Oct 10, 2005
3.592
3.606
3.571
3.606
68,585
+0.03(+0.83%)
Oct 07, 2005
3.583
3.601
3.557
3.576
126,474
+0.06(+1.65%)
Oct 06, 2005
3.542
3.607
3.511
3.518
78,154
+0.00(+0.04%)
Oct 05, 2005
3.855
3.879
3.517
3.517
103,437
-0.31(-8.20%)
Oct 04, 2005
3.806
3.840
3.806
3.831
28,205
+0.03(+0.68%)
Oct 03, 2005
3.841
3.879
3.779
3.805
92,662
+0.02(+0.48%)
Sep 30, 2005
3.709
3.846
3.699
3.787
97,472
+0.10(+2.59%)
Sep 29, 2005
3.667
3.692
3.661
3.691
161,163
+0.01(+0.32%)
Sep 28, 2005
3.755
3.789
3.658
3.680
158,214
-0.08(-2.03%)
Sep 27, 2005
3.761
3.791
3.755
3.756
47,988
-0.02(-0.48%)
Sep 26, 2005
3.686
3.774
3.686
3.774
16,121
+0.08(+2.24%)
Sep 23, 2005
3.691
3.735
3.667
3.691
68,887
+0.02(+0.42%)
Sep 22, 2005
3.676
3.734
3.615
3.676
120,575
+0.06(+1.75%)
Sep 21, 2005
3.566
3.647
3.566
3.612
124,035
+0.03(+0.72%)
Sep 20, 2005
3.628
3.649
3.557
3.586
112,642
+0.01(+0.22%)
Sep 19, 2005
3.624
3.650
3.557
3.579
133,336
-0.06(-1.57%)
Sep 16, 2005
3.775
3.820
3.564
3.636
453,240
-0.19(-4.87%)
Sep 15, 2005
3.881
4.003
3.809
3.822
166,502
-0.06(-1.57%)
Sep 14, 2005
4.333
4.333
3.874
3.883
268,296
-0.41(-9.52%)
Sep 13, 2005
4.277
4.322
4.216
4.291
59,698
+0.05(+1.16%)
Sep 12, 2005
4.229
4.273
4.211
4.242
89,535
-0.02(-0.46%)
Sep 09, 2005
4.233
4.308
4.206
4.262
86,253
+0.01(+0.34%)
Sep 08, 2005
4.273
4.290
4.247
4.247
57,591
-0.02(-0.48%)
Sep 07, 2005
4.172
4.276
4.166
4.268
57,591
+0.10(+2.29%)
Sep 06, 2005
4.092
4.199
4.039
4.172
179,051
+0.05(+1.26%)
Sep 02, 2005
4.027
4.141
3.933
4.121
176,159
+0.17(+4.29%)
Sep 01, 2005
3.853
3.982
3.830
3.951
128,376
+0.06(+1.63%)
Aug 31, 2005
4.203
4.225
3.849
3.888
307,234
-0.40(-9.40%)
Aug 30, 2005
4.308
4.311
4.165
4.291
132,667
-0.07(-1.60%)
Aug 29, 2005
4.615
4.615
4.311
4.361
117,749
-0.22(-4.85%)
Aug 26, 2005
4.713
4.713
4.567
4.584
117,644
-0.14(-3.04%)
Aug 25, 2005
4.710
4.796
4.674
4.727
52,460
-0.06(-1.16%)
Aug 24, 2005
4.741
4.844
4.741
4.783
144,076
-0.04(-0.77%)
Aug 23, 2005
4.766
4.835
4.687
4.820
120,691
+0.09(+1.90%)
Aug 22, 2005
4.787
4.851
4.611
4.730
45,003
-0.08(-1.69%)
Aug 19, 2005
4.665
4.840
4.665
4.811
138,903
+0.18(+3.85%)
Aug 18, 2005
4.582
4.712
4.559
4.633
51,958
+0.03(+0.67%)
Aug 17, 2005
4.620
4.656
4.560
4.602
29,149
-0.06(-1.36%)
Aug 16, 2005
4.935
4.935
4.541
4.665
111,861
-0.25(-5.10%)
Aug 15, 2005
5.035
5.035
4.824
4.916
102,165
-0.04(-0.89%)
Aug 12, 2005
5.036
5.079
4.951
4.960
87,061
-0.09(-1.69%)
Aug 11, 2005
5.026
5.136
5.001
5.045
41,875
-0.01(-0.18%)
Aug 10, 2005
5.287
5.287
4.994
5.054
117,184
-0.18(-3.48%)
Aug 09, 2005
5.035
5.237
5.035
5.237
52,364
+0.17(+3.42%)
Aug 08, 2005
5.135
5.135
4.996
5.063
111,749
-0.04(-0.71%)
Aug 05, 2005
5.148
5.162
5.100
5.100
81,791
-0.01(-0.28%)
Aug 04, 2005
5.076
5.136
5.069
5.114
100,186
+0.03(+0.69%)
Aug 03, 2005
5.238
5.380
4.973
5.079
260,263
-0.33(-6.16%)
Aug 02, 2005
5.093
5.424
5.093
5.413
220,475
+0.26(+4.99%)
Aug 01, 2005
5.414
5.475
5.106
5.155
180,872
-0.23(-4.21%)
Jul 29, 2005
5.354
5.382
5.334
5.382
67,302
+0.03(+0.51%)
Jul 28, 2005
5.432
5.432
5.305
5.354
153,536
-0.05(-0.84%)
Jul 27, 2005
5.444
5.444
5.320
5.400
84,517
-0.02(-0.41%)
Jul 26, 2005
5.432
5.442
5.393
5.422
138,435
+0.02(+0.41%)
Jul 25, 2005
5.389
5.433
5.321
5.400
286,010
+0.08(+1.43%)
Jul 22, 2005
5.096
5.398
5.096
5.323
170,128
+0.18(+3.42%)
Jul 21, 2005
5.210
5.252
5.105
5.148
48,707
-0.04(-0.70%)
Jul 20, 2005
5.136
5.186
5.097
5.184
110,376
+0.04(+0.77%)
Jul 19, 2005
5.238
5.238
5.135
5.144
30,506
-0.03(-0.64%)
Jul 18, 2005
5.206
5.225
5.044
5.177
78,358
+0.00(+0.07%)
Jul 15, 2005
4.915
5.199
4.915
5.173
63,838
+0.17(+3.49%)
Jul 14, 2005
5.126
5.181
4.924
4.999
65,871
-0.16(-3.18%)
Jul 13, 2005
5.060
5.206
4.925
5.163
356,475
+0.13(+2.62%)
Jul 12, 2005
4.978
5.058
4.975
5.031
134,082
-0.03(-0.64%)
Jul 11, 2005
4.915
5.107
4.850
5.063
307,114
+0.20(+4.18%)
Jul 08, 2005
4.684
4.884
4.678
4.860
299,131
+0.12(+2.54%)
Jul 07, 2005
4.419
4.785
4.419
4.740
302,955
+0.28(+6.17%)
Jul 06, 2005
4.494
4.494
4.351
4.465
147,381
-0.02(-0.52%)
Jul 05, 2005
4.653
4.653
4.313
4.488
282,600
-0.25(-5.19%)
Jul 01, 2005
4.611
4.748
4.611
4.734
132,215
+0.10(+2.21%)
Jun 30, 2005
4.606
4.734
4.525
4.631
108,772
-0.02(-0.53%)
Jun 29, 2005
4.527
4.668
4.507
4.656
280,749
+0.13(+2.86%)
Jun 28, 2005
4.463
4.541
4.463
4.527
144,717
+0.04(+0.92%)
Jun 27, 2005
4.449
4.512
4.397
4.485
80,589
+0.03(+0.58%)
Jun 24, 2005
4.374
4.520
4.369
4.459
1,708,564
-0.03(-0.78%)
Jun 23, 2005
4.485
4.494
4.457
4.494
29,833
+0.01(+0.23%)
Jun 22, 2005
4.462
4.488
4.422
4.484
37,082
-0.00(-0.09%)
Jun 21, 2005
4.475
4.500
4.422
4.488
39,950
-0.01(-0.29%)
Jun 20, 2005
4.408
4.501
4.408
4.501
65,284
-0.01(-0.14%)
Jun 17, 2005
4.490
4.527
4.449
4.507
48,884
+0.02(+0.46%)
Jun 16, 2005
4.443
4.514
4.431
4.487
70,990
+0.03(+0.58%)
Jun 15, 2005
4.333
4.488
4.333
4.461
192,949
+0.12(+2.65%)
Jun 14, 2005
4.300
4.383
4.300
4.346
52,283
-0.04(-0.88%)
Jun 13, 2005
4.209
4.401
4.209
4.384
77,972
+0.08(+1.89%)
Jun 10, 2005
4.365
4.393
4.195
4.303
57,765
-0.03(-0.69%)
Jun 09, 2005
4.268
4.340
4.268
4.333
91,027
+0.07(+1.55%)
Jun 08, 2005
4.300
4.300
4.149
4.267
60,471
+0.01(+0.15%)
Jun 07, 2005
4.243
4.265
4.168
4.260
112,348
+0.02(+0.43%)
Jun 06, 2005
4.251
4.317
4.241
4.242
112,936
+0.00(+0.12%)
Jun 03, 2005
4.038
4.242
3.945
4.237
43,144
+0.10(+2.38%)
Jun 02, 2005
4.051
4.240
3.971
4.139
48,080
+0.02(+0.44%)
Jun 01, 2005
4.143
4.242
4.040
4.121
22,948
-0.12(-2.87%)
May 31, 2005
4.242
4.242
4.123
4.242
33,386
+0.10(+2.50%)
May 27, 2005
4.126
4.233
4.106
4.139
38,841
+0.05(+1.20%)
May 26, 2005
3.945
4.126
3.945
4.090
44,222
+0.14(+3.67%)
May 25, 2005
3.912
3.995
3.880
3.945
48,838
+0.03(+0.79%)
May 24, 2005
3.879
3.921
3.867
3.914
20,876
+0.03(+0.87%)
May 23, 2005
3.837
3.880
3.751
3.880
17,157
+0.10(+2.74%)
May 20, 2005
3.803
3.863
3.777
3.777
15,463
-0.08(-2.08%)
May 19, 2005
3.880
3.880
3.777
3.857
27,019
+0.05(+1.22%)
May 18, 2005
3.817
3.830
3.755
3.810
34,793
+0.03(+0.75%)
May 17, 2005
3.809
3.809
3.740
3.782
18,359
+0.01(+0.31%)
May 16, 2005
3.835
3.841
3.717
3.770
42,123
-0.11(-2.83%)
May 13, 2005
4.040
4.040
3.822
3.880
47,261
-0.01(-0.20%)
May 12, 2005
3.831
3.943
3.787
3.888
32,423
+0.08(+2.21%)
May 11, 2005
3.839
3.875
3.751
3.804
31,886
-0.07(-1.87%)
May 10, 2005
3.621
3.880
3.621
3.876
35,242
+0.21(+5.75%)
May 09, 2005
3.766
3.766
3.665
3.665
23,644
-0.10(-2.68%)
May 06, 2005
3.726
3.868
3.652
3.766
35,357
-0.08(-2.15%)
May 05, 2005
3.751
3.879
3.646
3.849
31,932
+0.01(+0.20%)
May 04, 2005
3.718
3.897
3.689
3.841
33,618
+0.00(+0.03%)
May 03, 2005
3.608
3.876
3.550
3.840
19,956
+0.30(+8.36%)
May 02, 2005
3.553
3.579
3.495
3.544
18,452
+0.05(+1.37%)
Apr 29, 2005
3.621
3.621
3.479
3.496
52,619
-0.06(-1.71%)
Apr 28, 2005
3.576
3.718
3.557
3.557
27,347
-0.02(-0.54%)
Apr 27, 2005
3.557
3.879
3.557
3.576
32,164
-0.07(-1.85%)
Apr 26, 2005
3.713
3.713
3.643
3.643
5,493
-0.03(-0.81%)
Apr 25, 2005
3.879
3.879
3.577
3.673
13,770
-0.11(-2.84%)
Apr 22, 2005
3.656
3.938
3.656
3.780
31,051
+0.00(+0.00%)
Apr 21, 2005
3.777
3.797
3.742
3.780
19,592
+0.09(+2.56%)
Apr 20, 2005
3.739
3.742
3.605
3.686
55,673
+0.06(+1.68%)
Apr 19, 2005
3.526
3.686
3.492
3.625
38,025
-0.04(-1.02%)
Apr 18, 2005
3.566
3.663
3.493
3.663
39,881
-0.03(-0.77%)
Apr 15, 2005
3.621
3.740
3.524
3.691
29,779
+0.06(+1.57%)
Apr 14, 2005
3.906
3.969
3.420
3.634
155,129
-0.34(-8.53%)
Apr 13, 2005
4.139
4.139
3.971
3.973
15,610
-0.10(-2.48%)
Apr 12, 2005
4.047
4.074
4.047
4.074
2,914
+0.03(+0.84%)
Apr 11, 2005
3.945
4.124
3.945
4.040
14,806
+0.07(+1.69%)
Apr 08, 2005
4.139
4.139
3.959
3.973
20,562
-0.01(-0.13%)
Apr 07, 2005
4.203
4.203
3.962
3.978
25,878
-0.12(-3.01%)
Apr 06, 2005
4.057
4.139
4.057
4.102
36,339
-0.04(-0.89%)
Apr 05, 2005
4.139
4.139
4.110
4.139
17,794
+0.00(+0.00%)
Apr 04, 2005
4.139
4.139
4.049
4.139
29,141
-0.06(-1.45%)
Apr 01, 2005
3.996
4.259
3.996
4.199
64,874
+0.19(+4.74%)
Mar 31, 2005
3.848
4.178
3.848
4.009
67,681
+0.13(+3.26%)
Mar 30, 2005
3.848
3.972
3.848
3.883
22,851
-0.00(-0.03%)
Mar 29, 2005
3.932
3.943
3.789
3.884
71,670
-0.05(-1.22%)
Mar 28, 2005
4.006
4.006
3.919
3.932
6,108
-0.08(-1.90%)
Mar 24, 2005
3.885
4.008
3.885
4.008
13,952
+0.04(+1.01%)
Mar 23, 2005
4.008
4.008
3.753
3.968
57,231
-0.10(-2.54%)
Mar 22, 2005
3.945
4.071
3.945
4.071
5,798
+0.08(+1.91%)
Mar 21, 2005
4.255
4.255
3.977
3.995
20,791
-0.21(-4.95%)
Mar 18, 2005
4.203
4.228
4.124
4.203
27,722
+0.06(+1.34%)
Mar 17, 2005
4.106
4.247
3.945
4.148
51,838
+0.04(+1.01%)
Mar 16, 2005
4.268
4.268
4.060
4.106
35,922
-0.15(-3.50%)
Mar 15, 2005
4.236
4.267
4.205
4.255
39,467
+0.03(+0.83%)
Mar 14, 2005
4.061
4.267
4.061
4.220
49,762
+0.11(+2.71%)
Mar 11, 2005
4.074
4.171
3.969
4.109
29,222
+0.07(+1.76%)
Mar 10, 2005
4.077
4.130
3.938
4.038
64,159
-0.10(-2.51%)
Mar 09, 2005
4.091
4.148
4.091
4.142
25,120
-0.01(-0.34%)
Mar 08, 2005
4.171
4.268
4.113
4.156
39,158
+0.01(+0.19%)
Mar 07, 2005
4.216
4.225
4.148
4.148
38,400
+0.03(+0.65%)
Mar 04, 2005
4.203
4.203
4.074
4.121
18,521
+0.05(+1.12%)
Mar 03, 2005
4.236
4.236
4.075
4.075
62,295
-0.10(-2.36%)
Mar 02, 2005
4.139
4.196
4.118
4.174
57,881
+0.04(+0.88%)
Mar 01, 2005
4.211
4.242
4.087
4.137
200,530
+0.05(+1.23%)
Feb 28, 2005
3.912
4.197
3.912
4.087
149,836
+0.14(+3.61%)
Feb 25, 2005
4.009
4.009
3.906
3.945
16,476
+0.00(+0.00%)
Feb 24, 2005
4.137
4.137
3.914
3.945
18,796
-0.04(-1.10%)
Feb 23, 2005
4.074
4.139
3.927
3.989
59,361
-0.08(-1.85%)
Feb 22, 2005
4.009
4.202
3.929
4.064
128,740
+0.04(+0.96%)
Feb 18, 2005
3.760
4.095
3.760
4.025
57,432
+0.08(+1.90%)
Feb 17, 2005
4.100
4.100
3.880
3.950
30,935
-0.10(-2.37%)
Feb 16, 2005
3.872
4.065
3.841
4.046
257,538
+0.18(+4.62%)
Feb 15, 2005
3.867
3.874
3.777
3.867
67,661
+0.05(+1.42%)
Feb 14, 2005
3.880
3.880
3.787
3.813
43,851
+0.04(+0.96%)
Feb 11, 2005
4.100
4.100
3.751
3.777
66,270
-0.32(-7.89%)
Feb 10, 2005
4.016
4.114
3.924
4.100
66,745
+0.00(+0.06%)
Feb 09, 2005
4.074
4.124
3.881
4.097
65,438
-0.02(-0.59%)
Feb 08, 2005
4.011
4.262
3.963
4.122
144,748
-0.08(-1.88%)
Feb 07, 2005
3.945
4.308
3.940
4.201
202,390
+0.31(+8.09%)
Feb 04, 2005
3.827
3.947
3.734
3.886
109,213
+0.06(+1.52%)
Feb 03, 2005
3.620
3.854
3.620
3.828
111,188
+0.22(+6.02%)
Feb 02, 2005
3.452
3.621
3.429
3.611
173,650
+0.31(+9.49%)
Feb 01, 2005
3.356
3.356
3.261
3.298
17,644
+0.02(+0.59%)
Jan 31, 2005
3.330
3.395
3.233
3.279
25,967
-0.03(-0.78%)
Jan 28, 2005
3.455
3.498
3.298
3.304
68,384
-0.19(-5.37%)
Jan 27, 2005
3.464
3.592
3.464
3.492
43,360
-0.13(-3.68%)
Jan 26, 2005
3.461
3.740
3.461
3.625
104,624
+0.00(+0.11%)
Jan 25, 2005
3.447
3.632
3.363
3.621
206,994
+0.39(+12.00%)
Jan 24, 2005
3.266
3.284
3.194
3.233
24,842
+0.02(+0.64%)
Jan 21, 2005
3.188
3.236
3.072
3.213
16,225
+0.06(+2.05%)
Jan 20, 2005
3.266
3.266
2.993
3.148
35,806
-0.02(-0.70%)
Jan 19, 2005
3.252
3.252
3.161
3.170
10,295
+0.01(+0.45%)
Jan 18, 2005
3.169
3.198
3.156
3.156
9,537
-0.04(-1.33%)
Jan 14, 2005
3.136
3.198
3.136
3.198
10,441
-0.00(-0.08%)
Jan 13, 2005
3.190
3.201
3.178
3.201
5,798
+0.00(+0.13%)
Jan 12, 2005
3.101
3.201
3.101
3.197
52,445
+0.00(+0.06%)
Jan 11, 2005
3.183
3.201
3.182
3.195
32,021
-0.02(-0.48%)
Jan 10, 2005
3.266
3.266
3.179
3.210
6,649
+0.01(+0.28%)
Jan 07, 2005
3.233
3.246
3.201
3.201
2,559
-0.06(-1.75%)
Jan 06, 2005
3.259
3.259
3.258
3.258
2,319
+0.06(+1.78%)
Jan 05, 2005
3.249
3.268
3.195
3.201
4,271
-0.03(-1.00%)
Jan 04, 2005
3.233
3.233
3.233
3.233
0
+0.00(+0.00%)
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.