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
Nexstar Media Group Inc
(NQ:
NXST
)
155.89
+2.37 (+1.54%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 12, 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 31, 2007
6.978
7.196
6.799
7.118
158,210
+0.09(+1.33%)
Dec 28, 2007
6.955
7.173
6.776
7.025
147,060
+0.12(+1.69%)
Dec 27, 2007
7.110
7.305
6.822
6.908
105,354
-0.19(-2.74%)
Dec 26, 2007
7.188
7.204
7.056
7.103
75,788
-0.03(-0.44%)
Dec 24, 2007
7.165
7.165
6.667
7.134
92,534
+0.01(+0.11%)
Dec 21, 2007
7.126
7.165
6.947
7.126
206,811
+0.10(+1.44%)
Dec 20, 2007
7.079
7.079
6.620
7.025
55,210
+0.02(+0.22%)
Dec 19, 2007
7.001
7.025
6.830
7.009
43,993
+0.02(+0.22%)
Dec 18, 2007
6.558
7.009
6.495
6.994
51,399
+0.51(+7.80%)
Dec 17, 2007
6.394
6.776
6.394
6.487
242,174
+0.02(+0.36%)
Dec 14, 2007
6.316
6.620
6.301
6.464
302,585
+0.10(+1.59%)
Dec 13, 2007
6.191
6.363
6.129
6.363
134,579
+0.10(+1.62%)
Dec 12, 2007
6.519
6.542
6.215
6.262
82,760
-0.08(-1.23%)
Dec 11, 2007
6.534
6.565
6.230
6.339
79,405
-0.20(-3.10%)
Dec 10, 2007
6.635
6.643
6.316
6.542
81,115
-0.09(-1.29%)
Dec 07, 2007
6.410
6.651
6.386
6.628
117,942
+0.19(+3.03%)
Dec 06, 2007
6.417
6.651
6.308
6.433
162,200
+0.09(+1.35%)
Dec 05, 2007
6.885
7.126
6.269
6.347
239,994
-0.40(-6.00%)
Dec 04, 2007
6.962
7.196
6.667
6.752
56,608
-0.18(-2.58%)
Dec 03, 2007
7.033
7.329
6.916
6.931
77,201
-0.13(-1.87%)
Nov 30, 2007
7.079
7.181
6.776
7.064
95,047
+0.12(+1.68%)
Nov 29, 2007
7.033
7.196
6.947
6.947
27,940
-0.12(-1.65%)
Nov 28, 2007
6.885
7.274
6.659
7.064
76,977
+0.27(+4.01%)
Nov 27, 2007
6.869
7.025
6.620
6.791
74,975
-0.02(-0.23%)
Nov 26, 2007
7.391
7.391
6.674
6.807
93,977
-0.60(-8.10%)
Nov 23, 2007
6.924
7.445
6.853
7.406
26,224
+0.69(+10.20%)
Nov 21, 2007
6.994
6.994
6.674
6.721
44,573
-0.29(-4.11%)
Nov 20, 2007
7.009
7.087
6.729
7.009
128,770
-0.01(-0.11%)
Nov 19, 2007
7.181
7.313
6.994
7.017
147,400
-0.11(-1.53%)
Nov 16, 2007
7.554
7.554
7.072
7.126
72,047
-0.43(-5.67%)
Nov 15, 2007
7.508
7.562
7.469
7.554
103,413
+0.00(+0.00%)
Nov 14, 2007
7.539
7.562
7.476
7.554
149,485
+0.08(+1.04%)
Nov 13, 2007
7.329
7.484
7.258
7.476
115,124
+0.20(+2.78%)
Nov 12, 2007
7.188
7.422
7.188
7.274
85,220
+0.09(+1.30%)
Nov 09, 2007
7.476
7.508
7.025
7.181
109,017
-0.36(-4.75%)
Nov 08, 2007
7.095
7.819
7.072
7.539
182,087
+0.52(+7.44%)
Nov 07, 2007
7.297
7.297
6.955
7.017
396,842
-0.42(-5.65%)
Nov 06, 2007
7.266
7.453
7.040
7.438
147,184
+0.30(+4.26%)
Nov 05, 2007
7.025
7.235
7.017
7.134
76,979
+0.09(+1.22%)
Nov 02, 2007
7.103
7.204
6.994
7.048
72,113
+0.00(+0.00%)
Nov 01, 2007
7.251
7.251
6.978
7.048
85,989
-0.30(-4.03%)
Oct 31, 2007
7.461
7.461
7.118
7.344
109,100
-0.04(-0.53%)
Oct 30, 2007
7.578
7.601
7.329
7.383
85,976
-0.21(-2.77%)
Oct 29, 2007
7.804
7.843
7.492
7.593
146,492
-0.19(-2.40%)
Oct 26, 2007
7.406
7.788
7.391
7.780
234,801
+0.46(+6.28%)
Oct 25, 2007
7.290
7.399
6.986
7.321
175,597
+0.04(+0.53%)
Oct 24, 2007
7.025
7.305
7.017
7.282
126,707
+0.22(+3.09%)
Oct 23, 2007
7.422
7.422
6.962
7.064
96,035
-0.28(-3.82%)
Oct 22, 2007
7.072
7.367
7.056
7.344
41,730
+0.16(+2.28%)
Oct 19, 2007
7.438
7.445
7.103
7.181
177,847
-0.33(-4.36%)
Oct 18, 2007
7.476
7.780
7.360
7.508
75,903
+0.02(+0.21%)
Oct 17, 2007
7.570
7.648
7.336
7.492
92,258
-0.01(-0.10%)
Oct 16, 2007
7.476
7.609
7.375
7.500
85,546
-0.02(-0.21%)
Oct 15, 2007
7.687
7.718
7.367
7.515
112,250
-0.16(-2.13%)
Oct 12, 2007
7.905
7.905
7.601
7.679
83,763
-0.06(-0.80%)
Oct 11, 2007
7.796
7.944
7.624
7.741
98,358
-0.02(-0.30%)
Oct 10, 2007
7.959
8.154
7.586
7.765
95,476
-0.25(-3.11%)
Oct 09, 2007
8.193
8.193
7.944
8.014
59,543
-0.19(-2.28%)
Oct 08, 2007
8.029
8.201
7.959
8.201
70,645
+0.18(+2.23%)
Oct 05, 2007
7.874
8.177
7.741
8.022
132,675
+0.23(+3.00%)
Oct 04, 2007
7.804
7.967
7.609
7.788
91,335
+0.03(+0.40%)
Oct 03, 2007
8.263
8.263
7.593
7.757
103,028
-0.57(-6.83%)
Oct 02, 2007
8.349
8.411
8.138
8.325
102,872
-0.01(-0.09%)
Oct 01, 2007
8.154
8.341
7.967
8.333
158,015
+0.16(+2.00%)
Sep 28, 2007
8.318
8.318
8.076
8.170
104,615
-0.11(-1.32%)
Sep 27, 2007
8.489
8.489
8.029
8.279
50,476
-0.15(-1.76%)
Sep 26, 2007
8.248
8.450
8.006
8.427
147,947
+0.25(+3.05%)
Sep 25, 2007
8.107
8.450
7.975
8.177
39,013
+0.03(+0.38%)
Sep 24, 2007
8.279
8.279
7.726
8.146
145,972
-0.10(-1.23%)
Sep 21, 2007
8.559
8.582
8.240
8.248
118,502
-0.23(-2.75%)
Sep 20, 2007
8.364
8.676
8.115
8.481
121,959
+0.05(+0.65%)
Sep 19, 2007
7.952
8.520
7.881
8.427
87,045
+0.55(+6.92%)
Sep 18, 2007
7.531
7.889
7.290
7.881
65,492
+0.40(+5.42%)
Sep 17, 2007
7.609
7.640
7.360
7.476
83,515
-0.12(-1.54%)
Sep 14, 2007
7.305
7.687
7.305
7.593
74,230
+0.18(+2.42%)
Sep 13, 2007
7.726
7.726
7.297
7.414
136,585
-0.04(-0.52%)
Sep 12, 2007
7.726
7.788
7.438
7.453
73,534
-0.27(-3.53%)
Sep 11, 2007
7.656
7.804
7.539
7.726
135,342
+0.17(+2.27%)
Sep 10, 2007
7.578
7.765
7.399
7.554
106,196
+0.05(+0.62%)
Sep 07, 2007
7.679
7.819
7.469
7.508
121,866
-0.23(-3.02%)
Sep 06, 2007
7.461
7.889
7.461
7.741
161,532
+0.34(+4.63%)
Sep 05, 2007
7.445
7.476
7.118
7.399
157,142
-0.08(-1.04%)
Sep 04, 2007
7.547
7.695
7.212
7.476
105,777
-0.13(-1.74%)
Aug 31, 2007
7.484
7.741
7.383
7.609
151,550
+0.23(+3.17%)
Aug 30, 2007
6.994
7.438
6.994
7.375
105,089
+0.37(+5.22%)
Aug 29, 2007
6.986
7.087
6.729
7.009
67,502
+0.07(+1.01%)
Aug 28, 2007
7.142
7.142
6.861
6.939
54,617
-0.23(-3.26%)
Aug 27, 2007
7.360
7.360
7.134
7.173
68,718
-0.20(-2.75%)
Aug 24, 2007
7.149
7.438
7.009
7.375
73,579
+0.24(+3.38%)
Aug 23, 2007
6.830
7.188
6.776
7.134
125,190
+0.35(+5.17%)
Aug 22, 2007
6.503
6.822
6.277
6.783
182,983
+0.37(+5.83%)
Aug 21, 2007
6.487
6.511
6.301
6.410
61,191
-0.05(-0.72%)
Aug 20, 2007
6.402
6.643
6.293
6.456
111,674
+0.09(+1.47%)
Aug 17, 2007
6.721
6.830
6.223
6.363
211,667
-0.12(-1.92%)
Aug 16, 2007
6.581
6.869
6.223
6.487
334,573
-0.09(-1.30%)
Aug 15, 2007
6.581
6.729
6.542
6.573
152,887
+0.02(+0.24%)
Aug 14, 2007
6.596
6.660
6.425
6.558
122,272
+0.01(+0.12%)
Aug 13, 2007
6.371
6.791
6.301
6.550
224,896
+0.35(+5.65%)
Aug 10, 2007
6.036
6.472
5.849
6.199
424,920
+0.09(+1.53%)
Aug 09, 2007
6.355
6.830
6.051
6.106
788,517
-0.40(-6.22%)
Aug 08, 2007
6.620
6.955
6.269
6.511
504,369
+0.08(+1.21%)
Aug 07, 2007
6.495
6.705
6.153
6.433
645,600
+0.00(+0.00%)
Aug 06, 2007
7.142
7.173
6.433
6.433
376,237
-0.71(-9.92%)
Aug 03, 2007
7.040
8.177
6.620
7.142
1,064,055
-0.95(-11.74%)
Aug 02, 2007
8.123
8.177
7.983
8.092
248,595
+0.06(+0.78%)
Aug 01, 2007
8.131
8.131
7.772
8.029
448,877
+0.05(+0.59%)
Jul 31, 2007
7.920
8.248
7.718
7.983
570,997
+0.10(+1.28%)
Jul 30, 2007
7.835
8.053
7.617
7.881
177,988
+0.06(+0.80%)
Jul 27, 2007
8.193
8.286
7.663
7.819
224,856
-0.37(-4.47%)
Jul 26, 2007
8.629
8.894
8.090
8.185
291,550
-0.55(-6.24%)
Jul 25, 2007
9.143
9.486
8.660
8.730
258,410
-0.38(-4.19%)
Jul 24, 2007
9.603
9.651
8.956
9.112
264,298
-0.58(-6.02%)
Jul 23, 2007
9.852
9.984
9.642
9.696
259,439
-0.14(-1.43%)
Jul 20, 2007
9.969
9.976
9.276
9.836
289,260
-0.16(-1.56%)
Jul 19, 2007
10.06
10.28
9.945
9.992
228,358
+0.10(+1.02%)
Jul 18, 2007
10.12
10.28
9.821
9.891
160,368
-0.31(-3.05%)
Jul 17, 2007
10.21
10.33
10.16
10.20
269,201
-0.02(-0.15%)
Jul 16, 2007
10.27
10.58
10.02
10.22
210,759
-0.01(-0.08%)
Jul 13, 2007
10.69
10.72
10.20
10.23
250,064
-0.53(-4.92%)
Jul 12, 2007
10.86
11.01
10.71
10.76
179,555
-0.08(-0.72%)
Jul 11, 2007
10.98
11.11
10.75
10.83
253,866
-0.15(-1.35%)
Jul 10, 2007
11.27
11.53
10.97
10.98
80,058
-0.41(-3.62%)
Jul 09, 2007
11.60
11.66
11.18
11.39
167,015
-0.24(-2.07%)
Jul 06, 2007
11.57
11.83
11.57
11.64
205,059
+0.00(+0.00%)
Jul 05, 2007
11.35
12.00
11.29
11.64
183,801
+0.29(+2.54%)
Jul 03, 2007
10.74
11.39
10.72
11.35
100,642
+0.62(+5.81%)
Jul 02, 2007
10.26
10.77
10.26
10.72
331,357
+0.49(+4.79%)
Jun 29, 2007
10.34
10.75
10.22
10.23
193,802
-0.03(-0.30%)
Jun 28, 2007
10.49
10.50
10.19
10.26
94,026
-0.26(-2.51%)
Jun 27, 2007
10.71
10.71
10.32
10.53
83,583
-0.21(-1.96%)
Jun 26, 2007
10.53
10.93
10.38
10.74
107,479
+0.30(+2.91%)
Jun 25, 2007
10.73
10.86
10.41
10.44
171,831
-0.33(-3.04%)
Jun 22, 2007
11.19
11.19
10.76
10.76
1,369,058
-0.41(-3.69%)
Jun 21, 2007
11.06
11.37
10.98
11.18
210,000
+0.09(+0.77%)
Jun 20, 2007
11.25
11.32
11.00
11.09
134,565
-0.07(-0.63%)
Jun 19, 2007
10.70
11.25
10.59
11.16
112,865
+0.45(+4.22%)
Jun 18, 2007
10.34
10.72
10.32
10.71
126,219
+0.31(+3.00%)
Jun 15, 2007
10.29
10.47
10.09
10.40
93,862
+0.19(+1.91%)
Jun 14, 2007
10.34
10.55
10.05
10.20
195,941
-0.17(-1.65%)
Jun 13, 2007
10.000
10.45
9.953
10.37
116,075
+0.37(+3.74%)
Jun 12, 2007
10.37
10.55
9.852
10.000
189,393
-0.44(-4.18%)
Jun 11, 2007
10.70
10.78
10.41
10.44
89,694
-0.26(-2.47%)
Jun 08, 2007
10.77
10.93
10.54
10.70
85,883
-0.11(-1.01%)
Jun 07, 2007
10.86
10.86
10.71
10.81
67,751
-0.11(-1.00%)
Jun 06, 2007
10.95
11.10
10.91
10.92
55,252
-0.12(-1.06%)
Jun 05, 2007
11.28
11.28
10.90
11.04
80,559
-0.24(-2.14%)
Jun 04, 2007
11.21
11.32
11.14
11.28
97,926
+0.12(+1.12%)
Jun 01, 2007
10.96
11.34
10.96
11.15
80,609
+0.22(+1.99%)
May 31, 2007
11.21
11.31
10.93
10.93
152,887
-0.22(-1.95%)
May 30, 2007
11.25
11.36
10.87
11.15
114,866
-0.19(-1.72%)
May 29, 2007
11.37
11.56
11.22
11.35
89,231
-0.04(-0.34%)
May 25, 2007
11.29
11.53
11.23
11.39
83,556
+0.10(+0.90%)
May 24, 2007
11.70
11.78
11.23
11.28
130,463
-0.38(-3.27%)
May 23, 2007
11.60
11.75
11.48
11.67
128,838
+0.16(+1.35%)
May 22, 2007
11.17
11.76
11.17
11.51
220,203
+0.37(+3.36%)
May 21, 2007
10.65
11.14
10.48
11.14
405,042
+0.52(+4.92%)
May 18, 2007
10.47
10.74
10.12
10.62
381,381
+0.23(+2.25%)
May 17, 2007
9.548
10.58
9.548
10.38
1,684,541
+1.90(+22.41%)
May 16, 2007
8.395
8.567
8.092
8.481
205,095
+0.08(+0.93%)
May 15, 2007
8.084
8.502
8.053
8.403
178,913
+0.24(+2.96%)
May 14, 2007
8.723
8.769
8.084
8.162
371,915
-0.65(-7.34%)
May 11, 2007
8.948
9.096
8.723
8.808
155,959
-0.15(-1.65%)
May 10, 2007
9.135
9.159
8.933
8.956
218,517
-0.27(-2.95%)
May 09, 2007
9.244
9.369
9.151
9.229
341,411
-0.08(-0.84%)
May 08, 2007
9.322
9.353
9.151
9.307
286,877
+0.26(+2.93%)
May 07, 2007
9.244
9.299
9.034
9.042
96,956
-0.14(-1.54%)
May 04, 2007
9.073
9.338
9.057
9.183
124,913
+0.05(+0.52%)
May 03, 2007
9.096
9.159
8.668
9.135
202,571
+0.05(+0.60%)
May 02, 2007
8.800
9.151
8.333
9.081
403,700
+0.24(+2.73%)
May 01, 2007
9.291
9.416
8.645
8.839
309,716
-0.47(-5.02%)
Apr 30, 2007
9.276
9.548
9.205
9.307
243,068
+0.01(+0.08%)
Apr 27, 2007
9.797
9.852
9.151
9.299
306,842
-0.49(-5.01%)
Apr 26, 2007
9.509
9.821
9.509
9.790
317,383
+0.31(+3.29%)
Apr 25, 2007
9.159
9.657
9.159
9.478
664,675
+0.37(+4.11%)
Apr 24, 2007
8.489
9.135
8.489
9.104
450,658
+0.64(+7.54%)
Apr 23, 2007
9.626
9.626
8.209
8.466
538,180
-0.71(-7.72%)
Apr 20, 2007
8.684
9.198
8.614
9.174
278,609
+0.57(+6.61%)
Apr 19, 2007
8.388
8.621
8.349
8.606
164,119
+0.20(+2.41%)
Apr 18, 2007
8.364
8.505
8.123
8.403
265,410
+0.16(+1.98%)
Apr 17, 2007
8.325
8.357
8.193
8.240
405,517
-0.05(-0.66%)
Apr 16, 2007
8.263
8.442
8.201
8.294
184,144
+0.09(+1.04%)
Apr 13, 2007
8.045
8.318
8.045
8.209
352,199
+0.23(+2.83%)
Apr 12, 2007
7.679
8.107
7.656
7.983
150,826
+0.31(+4.06%)
Apr 11, 2007
7.702
7.858
7.671
7.671
134,491
-0.01(-0.10%)
Apr 10, 2007
7.297
7.788
7.297
7.679
215,771
+0.21(+2.82%)
Apr 09, 2007
7.399
7.508
7.235
7.469
325,994
+0.13(+1.80%)
Apr 05, 2007
7.539
7.570
7.329
7.336
95,947
-0.22(-2.89%)
Apr 04, 2007
7.695
7.741
7.399
7.554
215,497
-0.13(-1.72%)
Apr 03, 2007
7.500
7.734
7.399
7.687
146,810
+0.22(+2.92%)
Apr 02, 2007
7.438
7.936
7.406
7.469
343,626
-0.02(-0.21%)
Mar 30, 2007
7.344
7.827
7.212
7.484
102,373
+0.20(+2.78%)
Mar 29, 2007
7.243
7.367
7.040
7.282
94,773
+0.12(+1.74%)
Mar 28, 2007
6.690
7.243
6.526
7.157
225,830
+0.41(+6.12%)
Mar 27, 2007
6.651
6.783
6.635
6.744
40,135
+0.10(+1.46%)
Mar 26, 2007
6.643
6.659
6.425
6.647
52,022
-0.01(-0.18%)
Mar 23, 2007
6.651
6.698
6.565
6.659
86,516
+0.05(+0.71%)
Mar 22, 2007
6.628
6.713
6.558
6.612
76,729
-0.07(-1.05%)
Mar 21, 2007
6.721
6.721
6.620
6.682
69,212
-0.01(-0.12%)
Mar 20, 2007
6.667
6.721
6.153
6.690
163,660
+0.05(+0.70%)
Mar 19, 2007
6.620
6.885
6.542
6.643
180,034
+0.10(+1.55%)
Mar 16, 2007
6.456
6.581
6.456
6.542
66,660
+0.06(+0.96%)
Mar 15, 2007
6.534
6.581
6.472
6.480
122,488
-0.08(-1.19%)
Mar 14, 2007
6.526
6.628
6.448
6.558
165,986
+0.05(+0.84%)
Mar 13, 2007
6.472
6.822
6.339
6.503
327,416
+0.03(+0.48%)
Mar 12, 2007
6.378
6.495
6.191
6.472
211,365
+0.33(+5.30%)
Mar 09, 2007
5.989
6.191
5.989
6.146
141,700
+0.19(+3.16%)
Mar 08, 2007
5.958
5.981
5.864
5.958
57,909
+0.02(+0.26%)
Mar 07, 2007
5.911
5.973
5.763
5.942
149,711
+0.12(+2.01%)
Mar 06, 2007
5.841
5.857
5.794
5.825
109,013
+0.08(+1.36%)
Mar 05, 2007
5.716
5.810
5.537
5.748
75,417
-0.09(-1.60%)
Mar 02, 2007
6.114
6.114
5.265
5.841
87,420
-0.02(-0.27%)
Mar 01, 2007
5.958
6.075
5.794
5.857
236,796
-0.09(-1.57%)
Feb 28, 2007
5.670
5.950
5.592
5.950
103,077
+0.26(+4.51%)
Feb 27, 2007
5.716
5.787
5.093
5.693
114,750
-0.15(-2.53%)
Feb 26, 2007
5.903
6.044
5.802
5.841
78,817
-0.05(-0.92%)
Feb 23, 2007
5.942
5.989
5.810
5.896
90,598
-0.06(-1.05%)
Feb 22, 2007
6.098
6.098
5.919
5.958
67,159
-0.08(-1.29%)
Feb 21, 2007
6.036
6.153
5.857
6.036
93,600
+0.02(+0.26%)
Feb 20, 2007
5.981
6.020
5.880
6.020
135,992
+0.18(+3.07%)
Feb 16, 2007
5.833
5.911
5.670
5.841
196,438
+0.01(+0.13%)
Feb 15, 2007
5.740
5.833
5.740
5.833
83,021
+0.12(+2.04%)
Feb 14, 2007
5.631
5.716
5.615
5.716
77,067
+0.11(+1.94%)
Feb 13, 2007
5.514
5.623
5.514
5.607
129,581
+0.12(+2.27%)
Feb 12, 2007
5.397
5.529
5.343
5.483
246,516
+0.24(+4.61%)
Feb 09, 2007
5.280
5.327
5.031
5.241
125,387
-0.02(-0.30%)
Feb 08, 2007
5.249
5.296
5.156
5.257
83,232
+0.01(+0.15%)
Feb 07, 2007
5.319
5.335
5.218
5.249
104,771
-0.04(-0.74%)
Feb 06, 2007
5.272
5.350
5.117
5.288
91,478
+0.01(+0.15%)
Feb 05, 2007
5.109
5.296
5.109
5.280
117,407
+0.22(+4.31%)
Feb 02, 2007
4.977
5.062
4.891
5.062
68,419
+0.09(+1.72%)
Feb 01, 2007
4.829
5.093
4.782
4.977
262,414
+0.16(+3.40%)
Jan 31, 2007
4.735
4.813
4.634
4.813
80,526
+0.08(+1.64%)
Jan 30, 2007
4.758
4.774
4.657
4.735
50,476
+0.01(+0.16%)
Jan 29, 2007
4.611
4.758
4.548
4.727
93,362
+0.12(+2.71%)
Jan 26, 2007
4.501
4.634
4.494
4.603
57,002
+0.12(+2.78%)
Jan 25, 2007
4.517
4.572
4.400
4.478
82,701
-0.04(-0.86%)
Jan 24, 2007
4.556
4.564
4.501
4.517
139,935
-0.01(-0.17%)
Jan 23, 2007
4.486
4.595
4.463
4.525
43,831
+0.04(+0.89%)
Jan 22, 2007
4.400
4.556
4.315
4.485
51,315
+0.12(+2.84%)
Jan 19, 2007
4.369
4.447
4.330
4.361
70,280
+0.00(+0.00%)
Jan 18, 2007
4.369
4.392
4.299
4.361
106,522
+0.00(+0.00%)
Jan 17, 2007
4.478
4.486
4.330
4.361
150,974
-0.11(-2.44%)
Jan 16, 2007
4.424
4.509
4.346
4.470
169,475
+0.37(+8.92%)
Jan 12, 2007
3.949
4.104
3.941
4.104
102,884
+0.11(+2.73%)
Jan 11, 2007
3.894
3.995
3.878
3.995
78,883
+0.08(+1.99%)
Jan 10, 2007
4.011
4.034
3.894
3.917
175,895
-0.09(-2.33%)
Jan 09, 2007
4.073
4.112
3.987
4.011
99,913
+0.01(+0.19%)
Jan 08, 2007
3.925
4.019
3.894
4.003
322,655
+0.11(+2.80%)
Jan 05, 2007
3.738
3.925
3.738
3.894
102,567
+0.19(+5.26%)
Jan 04, 2007
3.738
3.847
3.699
3.699
35,753
-0.01(-0.21%)
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.