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
Air T Inc
(NQ:
AIRT
)
25.36
+0.12 (+0.48%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 24, 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
6.669
6.669
6.400
6.418
136,847
-0.25(-3.76%)
Dec 29, 2005
6.871
6.961
6.621
6.669
61,951
-0.25(-3.62%)
Dec 28, 2005
7.068
7.068
6.870
6.919
48,116
-0.12(-1.70%)
Dec 27, 2005
7.164
7.337
6.985
7.038
55,325
-0.16(-2.24%)
Dec 23, 2005
7.575
7.575
7.038
7.199
99,862
-0.18(-2.50%)
Dec 22, 2005
6.877
7.575
6.758
7.384
543,742
+0.48(+7.00%)
Dec 21, 2005
6.710
7.098
6.710
6.901
73,665
+0.18(+2.75%)
Dec 20, 2005
6.698
6.794
6.627
6.716
24,100
+0.01(+0.08%)
Dec 19, 2005
6.621
7.038
6.621
6.711
53,716
+0.00(+0.01%)
Dec 16, 2005
6.859
6.859
6.579
6.710
50,120
-0.04(-0.62%)
Dec 15, 2005
6.895
7.074
6.716
6.752
152,413
-0.21(-3.08%)
Dec 14, 2005
7.128
7.128
6.865
6.967
71,961
-0.16(-2.26%)
Dec 13, 2005
7.247
7.408
7.038
7.128
93,069
-0.11(-1.57%)
Dec 12, 2005
7.158
7.444
6.993
7.241
135,675
+0.11(+1.59%)
Dec 09, 2005
7.158
7.158
7.008
7.128
24,849
+0.12(+1.70%)
Dec 08, 2005
7.032
7.223
6.979
7.008
30,789
+0.01(+0.09%)
Dec 07, 2005
7.199
7.199
7.003
7.003
38,937
-0.11(-1.51%)
Dec 06, 2005
7.003
7.229
7.003
7.110
34,417
+0.12(+1.71%)
Dec 05, 2005
7.343
7.343
6.979
6.991
94,016
-0.10(-1.35%)
Dec 02, 2005
7.289
7.366
7.050
7.086
51,818
+0.02(+0.25%)
Dec 01, 2005
7.378
7.510
7.038
7.068
123,320
-0.18(-2.47%)
Nov 30, 2005
7.229
7.408
7.104
7.247
64,229
+0.01(+0.16%)
Nov 29, 2005
7.337
7.372
7.158
7.235
91,895
-0.08(-1.06%)
Nov 28, 2005
7.653
7.891
7.164
7.313
373,240
-0.26(-3.46%)
Nov 25, 2005
6.710
7.671
6.710
7.575
496,138
+0.86(+12.89%)
Nov 23, 2005
6.567
6.907
6.525
6.710
178,825
+0.20(+3.12%)
Nov 22, 2005
6.472
6.615
6.144
6.507
69,782
-0.02(-0.37%)
Nov 21, 2005
6.561
6.615
6.215
6.531
96,999
+0.04(+0.55%)
Nov 18, 2005
6.382
6.621
6.382
6.496
54,673
+0.19(+3.03%)
Nov 17, 2005
6.394
6.412
6.263
6.305
35,071
-0.02(-0.28%)
Nov 16, 2005
6.525
6.685
6.309
6.323
83,028
-0.24(-3.64%)
Nov 15, 2005
6.663
6.752
6.502
6.561
84,745
-0.16(-2.31%)
Nov 14, 2005
6.740
6.770
6.574
6.716
44,315
-0.07(-0.97%)
Nov 11, 2005
6.901
6.901
6.631
6.782
43,893
+0.08(+1.16%)
Nov 10, 2005
6.466
6.853
6.376
6.704
136,909
+0.20(+3.02%)
Nov 09, 2005
6.680
6.710
6.436
6.507
82,517
-0.05(-0.73%)
Nov 08, 2005
6.621
6.794
6.472
6.555
151,216
-0.13(-1.88%)
Nov 07, 2005
6.627
6.943
6.406
6.680
186,130
+0.24(+3.70%)
Nov 04, 2005
6.698
6.913
6.400
6.442
257,250
-0.29(-4.34%)
Nov 03, 2005
6.096
6.812
6.096
6.734
584,686
+0.60(+9.83%)
Nov 02, 2005
6.305
6.305
6.072
6.132
65,629
-0.05(-0.77%)
Nov 01, 2005
6.179
6.293
6.024
6.179
49,432
-0.07(-1.05%)
Oct 31, 2005
6.138
6.305
6.138
6.245
87,798
+0.19(+3.15%)
Oct 28, 2005
5.989
6.227
5.983
6.054
72,392
+0.01(+0.10%)
Oct 27, 2005
6.144
6.162
6.000
6.048
26,070
-0.16(-2.50%)
Oct 26, 2005
5.929
6.203
5.929
6.203
88,360
+0.30(+5.05%)
Oct 25, 2005
5.917
5.983
5.839
5.905
38,682
-0.08(-1.30%)
Oct 24, 2005
5.845
6.084
5.845
5.983
75,846
+0.10(+1.62%)
Oct 21, 2005
5.953
6.096
5.857
5.887
76,238
-0.05(-0.80%)
Oct 20, 2005
6.132
6.203
5.828
5.935
77,984
-0.04(-0.60%)
Oct 19, 2005
5.696
6.114
5.666
5.971
141,236
+0.16(+2.67%)
Oct 18, 2005
6.054
6.150
5.702
5.816
120,594
-0.23(-3.79%)
Oct 17, 2005
6.015
6.078
5.983
6.045
51,452
+0.08(+1.34%)
Oct 14, 2005
6.090
6.090
5.965
5.965
55,215
-0.08(-1.38%)
Oct 13, 2005
6.120
6.191
6.012
6.048
76,931
-0.02(-0.29%)
Oct 12, 2005
6.114
6.275
6.054
6.066
136,186
-0.05(-0.88%)
Oct 11, 2005
6.334
6.334
6.084
6.120
75,477
-0.08(-1.35%)
Oct 10, 2005
6.108
6.281
6.060
6.203
178,983
+0.15(+2.46%)
Oct 07, 2005
6.162
6.251
6.054
6.054
128,328
-0.05(-0.88%)
Oct 06, 2005
6.144
6.215
6.036
6.108
116,135
+0.02(+0.39%)
Oct 05, 2005
6.144
6.269
6.054
6.084
92,160
-0.21(-3.32%)
Oct 04, 2005
6.030
6.394
6.030
6.293
175,895
+0.23(+3.74%)
Oct 03, 2005
6.030
6.227
6.012
6.066
119,332
+0.08(+1.29%)
Sep 30, 2005
6.197
6.197
5.989
5.989
43,511
-0.13(-2.14%)
Sep 29, 2005
6.269
6.412
6.006
6.120
153,872
+0.07(+1.08%)
Sep 28, 2005
6.078
6.221
6.006
6.054
80,433
+0.03(+0.49%)
Sep 27, 2005
6.144
6.203
5.995
6.024
62,214
+0.03(+0.50%)
Sep 26, 2005
6.072
6.370
5.995
5.995
292,215
-0.04(-0.59%)
Sep 23, 2005
6.030
6.173
6.024
6.030
191,627
-0.01(-0.10%)
Sep 22, 2005
6.162
6.227
6.009
6.036
69,611
-0.08(-1.27%)
Sep 21, 2005
6.311
6.340
6.114
6.114
197,851
-0.01(-0.10%)
Sep 20, 2005
6.114
6.394
6.114
6.120
107,268
+0.04(+0.69%)
Sep 19, 2005
6.030
6.209
5.995
6.078
166,159
-0.01(-0.20%)
Sep 16, 2005
6.150
6.376
6.060
6.090
404,460
-0.02(-0.39%)
Sep 15, 2005
6.162
6.340
6.084
6.114
154,259
-0.21(-3.30%)
Sep 14, 2005
6.424
6.859
6.233
6.323
390,465
-0.10(-1.58%)
Sep 13, 2005
6.042
6.615
6.042
6.424
360,466
+0.32(+5.18%)
Sep 12, 2005
5.965
6.126
5.965
6.108
143,541
+0.14(+2.30%)
Sep 09, 2005
6.132
6.137
5.941
5.971
119,248
-0.05(-0.89%)
Sep 08, 2005
5.983
6.191
5.983
6.024
143,385
-0.01(-0.10%)
Sep 07, 2005
5.941
6.175
5.941
6.030
146,037
+0.06(+1.00%)
Sep 06, 2005
6.233
6.233
5.965
5.971
185,297
-0.15(-2.44%)
Sep 02, 2005
6.179
6.299
6.084
6.120
70,567
-0.16(-2.57%)
Sep 01, 2005
6.364
6.412
6.221
6.281
132,461
+0.01(+0.09%)
Aug 31, 2005
6.102
6.370
5.816
6.275
410,221
+0.31(+5.20%)
Aug 30, 2005
6.078
6.185
5.965
5.965
208,301
-0.14(-2.34%)
Aug 29, 2005
6.156
6.219
6.048
6.108
118,462
-0.05(-0.81%)
Aug 26, 2005
6.120
6.221
6.120
6.158
78,689
-0.03(-0.54%)
Aug 25, 2005
6.275
6.346
6.150
6.191
85,694
-0.08(-1.24%)
Aug 24, 2005
6.305
6.352
6.233
6.269
108,610
-0.02(-0.28%)
Aug 23, 2005
6.311
6.412
6.209
6.287
104,354
-0.05(-0.85%)
Aug 22, 2005
6.567
6.680
6.281
6.340
202,089
-0.26(-3.97%)
Aug 19, 2005
6.627
6.752
6.561
6.603
91,035
-0.02(-0.36%)
Aug 18, 2005
6.919
6.919
6.490
6.627
148,111
-0.14(-2.03%)
Aug 17, 2005
6.531
6.859
6.460
6.764
199,894
+0.13(+1.98%)
Aug 16, 2005
6.257
6.698
6.173
6.633
305,323
+0.38(+6.01%)
Aug 15, 2005
6.364
6.424
6.185
6.257
226,697
-0.17(-2.69%)
Aug 12, 2005
6.156
6.543
6.156
6.430
183,463
+0.20(+3.16%)
Aug 11, 2005
6.460
6.490
6.126
6.233
228,567
-0.23(-3.51%)
Aug 10, 2005
6.585
6.621
6.394
6.460
209,228
-0.10(-1.46%)
Aug 09, 2005
6.859
6.865
6.477
6.555
422,414
-0.19(-2.83%)
Aug 08, 2005
6.889
7.396
6.740
6.746
693,671
-1.49(-18.04%)
Aug 05, 2005
8.386
8.386
8.201
8.231
139,853
-0.11(-1.36%)
Aug 04, 2005
8.201
8.559
8.172
8.345
245,850
+0.09(+1.08%)
Aug 03, 2005
8.458
8.530
8.040
8.255
323,930
-0.20(-2.40%)
Aug 02, 2005
8.702
8.768
8.374
8.458
222,886
-0.26(-2.94%)
Aug 01, 2005
8.738
8.869
8.702
8.714
79,187
-0.05(-0.54%)
Jul 29, 2005
8.702
8.947
8.702
8.762
151,210
+0.08(+0.96%)
Jul 28, 2005
8.804
8.947
8.649
8.679
103,718
-0.15(-1.69%)
Jul 27, 2005
8.768
8.994
8.595
8.828
156,801
+0.07(+0.75%)
Jul 26, 2005
8.947
9.066
8.762
8.762
177,779
-0.20(-2.20%)
Jul 25, 2005
9.102
9.138
8.959
8.959
103,202
-0.14(-1.51%)
Jul 22, 2005
9.186
9.412
9.078
9.096
113,550
-0.09(-0.97%)
Jul 21, 2005
8.983
9.484
8.953
9.186
292,122
+0.16(+1.72%)
Jul 20, 2005
9.084
9.174
8.864
9.031
185,223
-0.14(-1.50%)
Jul 19, 2005
9.120
9.245
8.995
9.168
181,292
+0.10(+1.12%)
Jul 18, 2005
9.168
9.341
9.007
9.066
194,040
-0.10(-1.11%)
Jul 15, 2005
9.239
9.394
9.072
9.168
116,606
-0.14(-1.54%)
Jul 14, 2005
9.000
9.800
9.000
9.311
1,042,072
+0.31(+3.45%)
Jul 13, 2005
9.174
9.174
8.977
9.001
69,748
-0.10(-1.05%)
Jul 12, 2005
8.983
9.144
8.911
9.096
130,441
+0.09(+0.99%)
Jul 11, 2005
8.959
9.204
8.875
9.007
257,525
+0.05(+0.60%)
Jul 08, 2005
9.126
9.156
8.858
8.953
133,775
-0.17(-1.90%)
Jul 07, 2005
9.001
9.186
8.810
9.126
132,701
+0.06(+0.66%)
Jul 06, 2005
9.198
9.359
9.001
9.066
203,385
-0.11(-1.23%)
Jul 05, 2005
9.156
9.275
8.887
9.180
326,756
+0.30(+3.43%)
Jul 01, 2005
8.822
8.978
8.768
8.875
75,108
+0.05(+0.61%)
Jun 30, 2005
8.738
8.929
8.738
8.822
134,069
+0.08(+0.96%)
Jun 29, 2005
8.947
9.084
8.738
8.738
222,456
-0.21(-2.33%)
Jun 28, 2005
8.726
9.114
8.595
8.947
237,943
+0.26(+2.95%)
Jun 27, 2005
8.977
8.977
8.679
8.691
225,213
-0.27(-3.00%)
Jun 24, 2005
9.042
9.192
8.887
8.959
173,906
-0.05(-0.53%)
Jun 23, 2005
9.054
9.639
8.798
9.007
988,424
+0.12(+1.34%)
Jun 22, 2005
9.209
9.388
8.726
8.887
478,013
-0.31(-3.37%)
Jun 21, 2005
9.245
9.502
9.186
9.198
404,110
+0.01(+0.13%)
Jun 20, 2005
9.746
9.961
9.168
9.186
953,081
-0.91(-9.04%)
Jun 17, 2005
10.31
11.18
9.979
10.10
2,321,573
-0.06(-0.59%)
Jun 16, 2005
9.836
10.34
9.722
10.16
395,669
+0.44(+4.48%)
Jun 15, 2005
9.925
10.01
9.633
9.722
203,279
-0.21(-2.16%)
Jun 14, 2005
9.907
10.09
9.848
9.937
191,155
-0.03(-0.31%)
Jun 13, 2005
10.25
10.27
9.818
9.968
319,527
-0.26(-2.50%)
Jun 10, 2005
10.20
10.68
10.20
10.22
283,686
+0.02(+0.23%)
Jun 09, 2005
10.34
10.43
10.17
10.20
250,633
-0.08(-0.75%)
Jun 08, 2005
10.38
10.49
10.11
10.28
348,581
-0.15(-1.43%)
Jun 07, 2005
10.85
11.20
10.38
10.43
579,227
-0.29(-2.73%)
Jun 06, 2005
10.50
10.80
10.33
10.72
375,066
+0.21(+1.99%)
Jun 03, 2005
10.82
11.10
10.32
10.51
548,359
-0.20(-1.84%)
Jun 02, 2005
10.67
10.87
10.49
10.71
428,148
-0.01(-0.06%)
Jun 01, 2005
11.57
11.88
10.65
10.71
1,252,071
-0.65(-5.72%)
May 31, 2005
11.26
11.66
10.95
11.36
1,036,370
+0.37(+3.36%)
May 27, 2005
11.03
11.27
10.75
10.99
561,206
+0.01(+0.11%)
May 26, 2005
10.62
11.42
10.62
10.98
1,422,815
+0.36(+3.43%)
May 25, 2005
10.74
10.88
10.33
10.62
501,639
-0.06(-0.56%)
May 24, 2005
10.28
11.18
9.943
10.68
2,631,154
+0.45(+4.43%)
May 23, 2005
10.59
10.66
9.955
10.22
1,305,881
-0.44(-4.14%)
May 20, 2005
9.597
10.74
9.394
10.66
2,630,399
+1.12(+11.68%)
May 19, 2005
9.746
9.901
9.430
9.549
333,067
-0.11(-1.17%)
May 18, 2005
9.305
9.842
9.174
9.663
869,954
+0.39(+4.25%)
May 17, 2005
9.484
9.484
9.126
9.269
159,646
-0.01(-0.13%)
May 16, 2005
9.013
9.478
8.971
9.281
217,882
+0.18(+2.03%)
May 13, 2005
9.722
9.848
8.995
9.096
507,510
-0.50(-5.16%)
May 12, 2005
9.376
9.973
9.132
9.591
1,283,704
+0.24(+2.55%)
May 11, 2005
8.798
9.514
8.714
9.353
839,075
+0.69(+7.91%)
May 10, 2005
8.977
9.007
8.667
8.667
161,539
-0.24(-2.74%)
May 09, 2005
9.036
9.174
8.726
8.911
205,303
-0.10(-1.06%)
May 06, 2005
9.054
9.233
8.983
9.007
140,287
+0.02(+0.20%)
May 05, 2005
9.042
9.466
8.858
8.989
449,445
+0.09(+1.01%)
May 04, 2005
8.750
9.120
8.607
8.899
293,465
+0.27(+3.11%)
May 03, 2005
8.852
8.852
8.500
8.631
147,245
+0.01(+0.07%)
May 02, 2005
8.738
8.887
8.619
8.625
114,643
-0.11(-1.23%)
Apr 29, 2005
8.685
9.019
8.512
8.732
268,290
+0.10(+1.11%)
Apr 28, 2005
8.852
9.126
8.512
8.637
268,386
-0.22(-2.49%)
Apr 27, 2005
8.947
9.281
8.685
8.858
316,018
-0.14(-1.53%)
Apr 26, 2005
9.186
9.382
8.968
8.995
190,544
-0.07(-0.79%)
Apr 25, 2005
9.388
9.388
8.959
9.066
172,676
-0.19(-2.06%)
Apr 22, 2005
9.144
9.872
8.989
9.257
487,358
+0.01(+0.13%)
Apr 21, 2005
9.746
9.961
9.126
9.245
820,786
-0.54(-5.49%)
Apr 20, 2005
8.649
9.991
8.649
9.782
2,168,826
+1.22(+14.29%)
Apr 19, 2005
8.500
8.631
8.362
8.559
257,418
+0.21(+2.50%)
Apr 18, 2005
8.530
8.768
8.201
8.351
398,691
-0.19(-2.25%)
Apr 15, 2005
9.054
9.472
8.386
8.543
501,760
-0.61(-6.70%)
Apr 14, 2005
9.496
9.752
9.042
9.156
409,406
-0.36(-3.82%)
Apr 13, 2005
9.866
10.24
9.454
9.520
335,798
-0.38(-3.86%)
Apr 12, 2005
10.05
10.05
9.555
9.901
324,830
-0.16(-1.54%)
Apr 11, 2005
10.40
10.56
9.955
10.06
605,956
-0.46(-4.37%)
Apr 08, 2005
9.866
10.96
9.866
10.52
1,625,003
+0.63(+6.33%)
Apr 07, 2005
9.800
9.991
9.746
9.889
192,571
+0.04(+0.42%)
Apr 06, 2005
9.854
10.12
9.728
9.848
239,090
-0.05(-0.54%)
Apr 05, 2005
9.663
10.34
9.663
9.901
592,381
+0.14(+1.40%)
Apr 04, 2005
9.901
9.901
9.490
9.764
391,908
-0.14(-1.44%)
Apr 01, 2005
10.38
10.56
9.788
9.907
399,379
-0.42(-4.04%)
Mar 31, 2005
9.848
10.62
9.848
10.32
496,321
+0.35(+3.53%)
Mar 30, 2005
10.11
10.37
9.746
9.973
390,183
-0.13(-1.30%)
Mar 29, 2005
10.87
10.87
9.878
10.10
694,791
-0.59(-5.52%)
Mar 28, 2005
10.96
11.18
10.62
10.69
614,445
+0.04(+0.39%)
Mar 24, 2005
10.90
11.49
10.65
10.65
1,376,700
-0.14(-1.33%)
Mar 23, 2005
10.93
11.32
10.55
10.80
1,810,160
+0.01(+0.06%)
Mar 22, 2005
9.842
11.61
9.842
10.79
5,379,526
+0.88(+8.91%)
Mar 21, 2005
10.14
10.14
9.699
9.907
532,598
-0.23(-2.29%)
Mar 18, 2005
9.746
10.14
9.425
10.14
840,639
+0.39(+3.98%)
Mar 17, 2005
9.251
10.26
9.090
9.752
1,182,181
+0.45(+4.81%)
Mar 16, 2005
9.889
9.925
9.245
9.305
432,710
-0.28(-2.92%)
Mar 15, 2005
9.901
10.44
9.251
9.585
1,057,482
-0.17(-1.71%)
Mar 14, 2005
10.47
10.64
9.734
9.752
1,766,652
-0.63(-6.09%)
Mar 11, 2005
8.309
10.58
8.142
10.38
3,457,979
+2.03(+24.36%)
Mar 10, 2005
8.553
8.762
8.219
8.351
531,283
-0.20(-2.30%)
Mar 09, 2005
8.911
9.048
8.541
8.547
359,115
-0.35(-3.95%)
Mar 08, 2005
9.311
9.514
8.899
8.899
601,359
-0.47(-5.03%)
Mar 07, 2005
9.693
9.925
9.198
9.371
537,991
-0.32(-3.32%)
Mar 04, 2005
9.967
10.09
9.693
9.693
311,501
-0.21(-2.11%)
Mar 03, 2005
10.16
10.22
9.687
9.901
265,365
-0.10(-0.95%)
Mar 02, 2005
9.901
10.38
9.693
9.997
431,954
+0.10(+0.96%)
Mar 01, 2005
9.973
10.43
9.848
9.901
514,305
-0.13(-1.25%)
Feb 28, 2005
9.752
10.24
9.472
10.03
607,413
+0.21(+2.19%)
Feb 25, 2005
9.955
10.08
9.579
9.812
625,144
-0.05(-0.54%)
Feb 24, 2005
10.51
10.53
9.728
9.866
846,640
-0.64(-6.08%)
Feb 23, 2005
10.36
11.02
10.30
10.50
865,794
+0.17(+1.62%)
Feb 22, 2005
11.10
11.15
10.24
10.34
949,393
-0.91(-8.06%)
Feb 18, 2005
12.34
12.51
11.21
11.24
1,141,116
-1.10(-8.89%)
Feb 17, 2005
12.47
13.03
12.26
12.34
764,821
-0.03(-0.24%)
Feb 16, 2005
12.05
12.68
12.05
12.37
487,985
+0.16(+1.27%)
Feb 15, 2005
12.56
12.69
11.99
12.22
697,349
+0.01(+0.05%)
Feb 14, 2005
12.47
13.33
12.08
12.21
1,652,367
-0.18(-1.44%)
Feb 11, 2005
11.77
13.42
11.23
12.39
3,295,692
+0.88(+7.62%)
Feb 10, 2005
11.99
12.10
11.34
11.51
755,604
-0.39(-3.26%)
Feb 09, 2005
12.08
12.22
11.61
11.90
911,429
+0.05(+0.45%)
Feb 08, 2005
12.54
12.97
11.77
11.85
2,996,915
-0.98(-7.63%)
Feb 07, 2005
10.32
12.87
10.15
12.82
7,472,722
+2.31(+22.02%)
Feb 04, 2005
10.68
11.02
10.38
10.51
950,427
-0.02(-0.17%)
Feb 03, 2005
10.97
11.15
10.29
10.53
788,363
-0.45(-4.08%)
Feb 02, 2005
10.89
11.57
10.63
10.97
1,931,841
+0.10(+0.93%)
Feb 01, 2005
11.02
11.78
10.59
10.87
4,465,526
-0.47(-4.15%)
Jan 31, 2005
10.52
11.36
9.973
11.34
9,528,237
+1.76(+18.36%)
Jan 28, 2005
7.826
9.585
7.408
9.585
4,352,768
+1.76(+22.48%)
Jan 27, 2005
7.784
8.142
7.605
7.826
574,543
+0.07(+0.92%)
Jan 26, 2005
7.301
7.844
7.301
7.754
559,741
+0.45(+6.21%)
Jan 25, 2005
7.569
7.635
7.272
7.301
378,596
+0.07(+0.99%)
Jan 24, 2005
7.277
7.694
7.164
7.229
498,289
-0.05(-0.66%)
Jan 21, 2005
7.712
7.897
7.277
7.277
431,437
-0.45(-5.78%)
Jan 20, 2005
8.327
8.357
7.456
7.724
561,298
-0.57(-6.84%)
Jan 19, 2005
8.392
8.738
8.017
8.291
755,490
-0.03(-0.36%)
Jan 18, 2005
7.993
8.571
7.915
8.321
557,545
+0.30(+3.72%)
Jan 14, 2005
7.855
8.178
7.850
8.023
384,131
+0.18(+2.28%)
Jan 13, 2005
8.643
8.649
7.790
7.844
620,676
-0.64(-7.52%)
Jan 12, 2005
7.635
8.822
7.551
8.482
1,839,045
+0.84(+11.01%)
Jan 11, 2005
8.207
8.351
7.486
7.641
1,019,454
-0.70(-8.43%)
Jan 10, 2005
8.971
9.174
8.255
8.345
1,240,485
-0.82(-8.92%)
Jan 07, 2005
9.585
9.758
9.126
9.162
547,563
-0.43(-4.48%)
Jan 06, 2005
9.699
10.19
9.496
9.591
397,548
-0.10(-0.99%)
Jan 05, 2005
9.591
10.25
9.543
9.687
574,422
-0.05(-0.49%)
Jan 04, 2005
10.53
10.62
9.669
9.734
484,481
-0.54(-5.29%)
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.