Sign In
|
Register
|
About Burlingame
|
Contact Us
Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast
|
Traffic
Burlingame News
Local News
Bay Area News
Business
Technology
Real Estate
Sports
High School Sports
Burlingame Gas Prices
Ski And Snow Reports
Financial Markets
American
Bagels
Bakery
Barbecue
Brew Pubs
Chinese
Coffee Houses
Continental
Deli
Fast Food
Ice Cream / Frozen Yogurt
Indian
Italian
Japanese
Mexican
Pizza
Resort Restaurants
Sandwiches
Seafood
Steaks, Chops
Sushi
Thai
Wine
Bars and Lounges
Night Clubs
Museums
Family Fun
Arts & Culture
Parks
Annual Events
Accommodations
Bed and Breakfast
Hotel and Motel Management
Hotels & Resorts
Vacation Rentals
Apartments
Apartment Finding & Rentals
Apartments
Senior Apartments
Art & Culture
Galleries & Dealers
Libraries
Museums
Theatres
Associations, Foundations and Organizations
Business & Professional Clubs
Chambers of Commerce
Civic, Social and Fraternal
Labor Unions and Labor Organizations
Non-Profits
Professional & Trade Associations
Sales Organizations
Attractions & Entertainment
Activities
Air Tours
Amusement & Water Parks
Auditoriums, Halls & Facilities
Biking
Bowling, Billiards & Video Games
Casinos & Gaming
Comedy Clubs
Events & Festivals
Fishing
Galleries
General Attractions
Golfing
Group Adventures
Horseback Riding
Hot Air Ballooning
Ice Rinks
Indoor Climbing
Indoor Kart Racing
Jeep & Hummer Tours
Movie Theatres
Museums
Parks & Preserves
Shells
Sightseeing
Target Shooting
Theatre
Ticket Sales
Tours
Train Rides
Zoos
ATV & Hummer Tours
Automotive
Auto Detail
Auto Rental
Car Washes
Dealers - Antique & Classic
Dealers - New
Dealers - Used
Mobile Detail
Mobile Home Dealers
Motorcycles
Parts & Supplies
Radio & Alarm Systems
Repair & Service
Road Service
RV Dealers
Tires
Towing
Window Tinting and Repair
Beauty & Fitness
Barbers
Beauty Salons
Cosmetics
Dance Clubs & Studios
Fitness Equipment & Apparel
Fitness Programs
Health Clubs & Gyms
Health Food Products & Vitamins
Health Services & Home Health
Manicures
Massage
Nutrition
Personal Trainers
Piercing & Tattoo
Plastic Surgeons
Skin Treatment
Tanning Salons
Weight Loss
Yoga
Bike, Hike, Team Building
Business & Professional Services
Appraisers
Benefit & Pensions Plans
Billing Services
Bookkeeping Service
Building Maintenance & Janitorial
Business & Labor Organizations
Business Legal Services
Chambers of Commerce
Communications Services
Computer & Audio Visual Services
Consultants
Copier & Fax Services, Equipment
Courier, Delivery & Messenger Service
Credit Check & Collection Agencies
Data Processing Service
Employment Services, Placement & Agencies
Engineer and Architect Services
Equipment & Supplies, Commercial & Industrial
Equipment Rentals
Graphic Design & Art
Human Resource Services
Industrial
Internet Services
Marketing & Advertising Services
Media Services
Notary Services
Office Furniture, Equipment & Supplies
Office Machines & Service
Office Supplies
Payroll Services
Photography
Printing & Publishing
Public Relations & Publicity
Screen Printing
Security & Investigative Services
Shipping, Packaging & Postal Services
Signs & Banners
Staffing & Support Services
Trade Shows, Expos & Conventions
Translators & Interpreters
Video Production
Waste Management & Recycling
Commercial Contractors
Concierge & Lifestyle Services
Contractors
Air Conditioning
Architects
Building Contractors & Consultants
Concrete
Drywall, Plastering & Insulation
Electric
Fences and Gates
Floors & Ceilings
General Contractors
Heating, Cooling & AC
Inspectors & Surveyors
Landscaping
Painting & Wallcovering
Patio and Pool Enclosures
Plumbing
Pools, Spas & Saunas
Roofing
Special Trade Contractors
Domestic Services
Child Care Services
House sitting
Housecleaning
Pet Sitting and Day Care
Education
Art Education
Colleges & Universities
Cont. Education
Elementary Schools
High Schools
Libraries
Middle Schools
Preschools & Childcare
Private & Parochial
Public
Tutoring
Employment
Employment Agencies
Find or Post a Job
Temporary Help & Employment Contractors
Event & Sport Tickets
Fashion by Runway Magazine
Financial Services
Accountants & Tax
Appraisers
Banks & Credit Unions
Bookkeeping
Check Cashing & Money Orders
Debt & Credit Counseling
Debt Help
Debt Services
Escrow Services
Financial Brokers and Dealers
Financial Consultants
Financial Planning and Services
Identity Theft Services
Investments
Loans
Mortgage Lenders
Personal
Golf
Government
City & County Government
Federal Government
National Government
Political Organizations
Post Offices
State Government
Hair Salons
Health and Medicine
Alternative Medicine / Acupuncture
Animal Health
Chiropractors
Counseling
Dentistry
Dermatologists
Drug Stores & Pharmacies
Emergency Services
Eye Care
First Aid
Health Care Professionals
Home Health Care
Hospitals & Clinics
Massage
Medical Doctors
Medical Equipment & Supplies
Nutrition
Physical Therapist
Physicians & Surgeons
Public Health & Safety
Social Services
Specialists - Health Care Professionals
Home & Garden
Accessories
Air Conditioning
Appliances
Bed & Bath
Building Materials & Hardware
Cabinets, Racks & Shelves
Carpets & Rugs
Cleaning Supplies & Services
Closets
Contractors
Domestic Services
Doors, Windows & Drapery
Electric
Floor Coverings
Furniture
Garages
Glass
Handyman
Heating, Cooling & AC
Home Improvement Centers
Interior Design & Decorating
Kitchen
Lamps & Lighting
Lawn & Garden
Locksmiths
Lumber
Nurseries & Garden Centers
Painting & Wallcoverings
Patios & Decks
Pest Control
Plumbing
Pools, Spas & Saunas
Roofing & Siding
Safety & Security
Sewage & Septic Systems
Sprinklers
Tools
Insurance
Agents & Brokers
Auto
Health
Home
Life
Pets
Lake and Water Sports
Laser Hair Removal
Legal
Attorneys
Legal Services
Manufacturing & Industrial
Agriculture
Audio & Visual
Building Materials
Computers, Electronics & Telecommunications
Electronic Equipment
Food & Beverage
Home & Garden
Industrial Supplies & Services
Machine Shops
Metal
Plastics
Textiles & Apparel
Media
Print Publications
Radio Stations
Television Stations
Meeting & Event Planning
Audio & Visual
Event Facilities
Exhibit Designers
Lodging
Meeting Planners
Party Rentals & Entertainment
Recreational Services
Tourist Attractions
Travel Arrangement & Services
Miscellaneous
Nightlife
Bars and Lounges
Dinner & Music Theatres
Events & Concerts
Live Music
Night Clubs
Outdoor Living & Spas
Personal Service
Barbers, Beauty Salons & Spas
Car Wash
Child Care
Dry Cleaning and Laundry
Shoe Repair
Tailors and Alterations
Tattoos & Body Piercing
Pets
Pet Boarding & Kennels
Pet Grooming
Pet Shops
Pet Supplies & Food - Retail
Veterinary Hospitals
Plastic Surgery
Aesthetic Surgeon
Plastic Surgeon
Real Estate
Appraisers
Assisted Living & Elder Care Service
Commercial
Condominiums
Developers
Mobile Home Parks
Mortgage Lenders
Property Management
Real Estate Agents and Brokers
Residential
Schools
Title Companies
Religion
Relocation
Movers
Storage
Restaurants
Afghan
American
Asian
Bagels
Bakery
Barbecue
Brazilian
Breakfast
Brew Pubs
Burgers
Cajun
Chinese
Coffee Houses
Continental
Cuban
Deli
Downtown San Jose Restaurants
Fast Food
Filipino
Fondue
French
Fusion
German
Greek
Hawaiian
Ice Cream / Frozen Yogurt
Indian
International
Italian
Japanese
Jewish
Korean
Latin American
Lebanese
Mediterranean
Mexican
Middle Eastern
Mongolian
Persian
Pizza
Resort Restaurants
Sandwiches
Seafood
Soul Food
Southwestern
Spanish
Sports Bars
Steaks, Chops
Sushi
Taiwanese
Tapas
Thai
Vegetarian
Vietnamese
Wine
Shopping
Accessories
Antiques
Auctions
Auto, Window Glass
Books
Bridal Shops
Cellular & Wireless
Children's and Infants Clothing
Clothing
Computer and Computer Software
Convenience Stores
Department Stores
Electronics
Flowers
Furniture
Gas Stations
Gifts & Specialty Shops
Grocery Stores
Health Food Stores
Home Improvement
Indian Arts & Crafts - Retail
Jewelry
Men's Clothing Stores
Office Supplies & Service
Pharmacies
Rental Service Stores
Resale Shops
Shoe Stores
Shopping Centers & Malls
Smoke Shops
Sporting Goods
Thrift Stores
Tire Dealers
Toy Stores
Videos
Women's Clothing Stores
Spas
Beauty Salons
Day Spas
Resort Spas
Sports & Recreation
Arenas and Venues
Associations & Clubs
Bicycles
Boat Dealers & Equipment
Boating
Bowling Alleys
Camping & Parks
Dance Clubs & Studios, Instruction
Docks & Marinas
Equestrian
Fishing, Fishing Charters and Tours
Fitness Equipment & Apparel
Golf Courses
Golf Equipment & Supplies
Gymnastics
Health Clubs
Hiking
Instruction
Martial Arts
Professional Sports Teams
Race Tracks
Recreation Facilities
Rentals
Skateboarding
Skating Rinks
Sporting Goods
Tennis
Technology
Communications
Computer Maintenance and Repair
Computer Services & Consultants
E-commerce
Internet Advertising & Services
Semiconductor
Software
Web Design
Web Development
Travel & Transportation
Airlines & Airports
Attractions
Auto Rentals
Bus Lines & Charters
Cruises
Hotels & Resorts
Passport Services
RV Parks and Recreational Vehicles
Taxi, Limousine & Shuttle
Tours & Excursions
Travel Agencies
Weddings
Bridal Shops
Cakes & Caterers
Ceremony & Reception Venues
Consultants & Planners
Entertainment
Favors & Gifts
Florists
Health & Beauty
Photographers & Videographers
Rentals
Transportation
Your Business Here
Apartments
Classifieds
Cars
Forums
Coupons
News Archives
Contests
Jobs
Search Hotels in Burlingame
CHECK-IN:
CHECK-OUT:
ROOMS:
1
2
3
4
Find A Business
or
Browse Listings
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Avista Corp
(NY:
AVA
)
37.48
-0.12 (-0.32%)
Official Closing Price
Updated: 6:30 PM EDT, Oct 31, 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 (%)
Feb 28, 2006
10.10
10.10
9.974
10.00
772,302
-0.09(-0.91%)
Feb 27, 2006
10.08
10.12
10.03
10.10
474,705
+0.07(+0.71%)
Feb 24, 2006
9.882
10.05
9.851
10.02
761,918
+0.15(+1.55%)
Feb 23, 2006
10.10
10.10
9.851
9.872
350,102
-0.22(-2.17%)
Feb 22, 2006
9.984
10.09
9.933
10.09
1,225,456
+0.10(+0.97%)
Feb 21, 2006
10.01
10.09
9.928
9.994
842,244
+0.01(+0.10%)
Feb 17, 2006
9.856
9.999
9.468
9.984
556,598
+0.13(+1.35%)
Feb 16, 2006
9.866
9.872
9.769
9.851
491,162
+0.05(+0.52%)
Feb 15, 2006
9.764
9.841
9.652
9.800
499,390
+0.03(+0.26%)
Feb 14, 2006
9.790
9.805
9.621
9.775
741,347
+0.03(+0.26%)
Feb 13, 2006
9.606
9.790
9.596
9.749
738,800
+0.09(+0.95%)
Feb 10, 2006
9.902
9.902
9.392
9.657
1,030,519
-0.14(-1.46%)
Feb 09, 2006
9.821
9.963
9.667
9.800
364,600
+0.00(+0.00%)
Feb 08, 2006
9.810
9.836
9.739
9.800
293,874
+0.04(+0.37%)
Feb 07, 2006
9.831
9.872
9.718
9.764
732,726
-0.05(-0.47%)
Feb 06, 2006
9.713
9.836
9.678
9.810
459,619
+0.10(+1.05%)
Feb 03, 2006
9.708
9.780
9.627
9.708
465,105
-0.03(-0.26%)
Feb 02, 2006
9.800
9.887
9.662
9.734
568,157
-0.12(-1.19%)
Feb 01, 2006
9.780
9.928
9.708
9.851
665,527
+0.10(+0.99%)
Jan 31, 2006
9.754
9.795
9.678
9.754
471,766
+0.00(+0.00%)
Jan 30, 2006
9.800
9.800
9.708
9.754
335,996
-0.02(-0.21%)
Jan 27, 2006
9.683
9.826
9.621
9.775
399,473
+0.10(+1.00%)
Jan 26, 2006
9.637
9.698
9.576
9.678
401,040
+0.09(+0.96%)
Jan 25, 2006
9.642
9.718
9.519
9.586
406,134
-0.06(-0.63%)
Jan 24, 2006
9.570
9.729
9.570
9.647
450,803
+0.08(+0.80%)
Jan 23, 2006
9.499
9.632
9.438
9.570
509,774
+0.07(+0.75%)
Jan 20, 2006
9.509
9.555
9.443
9.499
346,967
+0.03(+0.27%)
Jan 19, 2006
9.570
9.581
9.463
9.473
527,210
-0.04(-0.43%)
Jan 18, 2006
9.468
9.555
9.428
9.514
482,345
+0.01(+0.11%)
Jan 17, 2006
9.382
9.509
9.341
9.504
404,959
+0.06(+0.65%)
Jan 13, 2006
9.428
9.484
9.412
9.443
403,587
+0.05(+0.54%)
Jan 12, 2006
9.366
9.443
9.366
9.392
264,291
+0.03(+0.27%)
Jan 11, 2006
9.392
9.433
9.269
9.366
648,874
-0.03(-0.27%)
Jan 10, 2006
9.290
9.433
9.264
9.392
366,755
+0.05(+0.49%)
Jan 09, 2006
9.305
9.397
9.285
9.346
577,953
+0.03(+0.27%)
Jan 06, 2006
9.448
9.448
9.193
9.320
389,873
+0.13(+1.44%)
Jan 05, 2006
9.182
9.249
9.177
9.188
528,778
+0.00(+0.00%)
Jan 04, 2006
9.131
9.218
9.050
9.188
686,686
+0.06(+0.67%)
Jan 03, 2006
9.055
9.182
8.989
9.126
626,736
+0.09(+0.96%)
Dec 30, 2005
9.096
9.101
8.983
9.040
566,589
-0.10(-1.12%)
Dec 29, 2005
9.096
9.162
9.029
9.142
274,086
+0.04(+0.45%)
Dec 28, 2005
9.116
9.157
9.040
9.101
196,112
+0.04(+0.39%)
Dec 27, 2005
9.193
9.223
9.065
9.065
325,221
-0.13(-1.39%)
Dec 23, 2005
9.188
9.249
9.162
9.193
148,308
+0.06(+0.61%)
Dec 22, 2005
9.126
9.172
9.070
9.137
228,634
+0.04(+0.39%)
Dec 21, 2005
9.126
9.223
9.048
9.101
266,642
+0.02(+0.17%)
Dec 20, 2005
9.050
9.244
9.029
9.086
696,482
+0.04(+0.39%)
Dec 19, 2005
9.295
9.300
9.034
9.050
290,935
-0.22(-2.42%)
Dec 16, 2005
9.315
9.428
9.249
9.274
930,014
-0.05(-0.55%)
Dec 15, 2005
9.341
9.422
9.264
9.325
522,704
-0.06(-0.60%)
Dec 14, 2005
9.300
9.438
9.300
9.382
437,089
+0.10(+1.04%)
Dec 13, 2005
9.285
9.331
9.188
9.285
228,830
+0.03(+0.33%)
Dec 12, 2005
9.382
9.616
9.254
9.254
420,436
-0.07(-0.71%)
Dec 09, 2005
9.131
9.320
9.126
9.320
710,196
+0.17(+1.84%)
Dec 08, 2005
9.075
9.228
9.045
9.152
653,772
+0.10(+1.13%)
Dec 07, 2005
9.188
9.198
9.040
9.050
381,057
-0.12(-1.28%)
Dec 06, 2005
9.050
9.182
8.989
9.167
567,569
+0.17(+1.87%)
Dec 05, 2005
9.080
9.080
8.917
8.999
423,571
-0.09(-0.96%)
Dec 02, 2005
9.142
9.142
8.994
9.086
405,350
-0.09(-0.95%)
Dec 01, 2005
9.111
9.188
9.050
9.172
441,399
+0.16(+1.81%)
Nov 30, 2005
9.111
9.167
9.004
9.009
492,729
-0.06(-0.62%)
Nov 29, 2005
9.065
9.121
8.999
9.065
335,408
+0.08(+0.91%)
Nov 28, 2005
9.024
9.040
8.963
8.983
510,166
-0.09(-0.96%)
Nov 25, 2005
9.086
9.096
8.999
9.070
142,235
-0.01(-0.11%)
Nov 23, 2005
9.045
9.157
8.999
9.080
220,209
+0.00(+0.00%)
Nov 22, 2005
9.029
9.147
9.019
9.080
622,817
+0.06(+0.62%)
Nov 21, 2005
9.050
9.101
8.948
9.024
392,616
+0.04(+0.45%)
Nov 18, 2005
8.948
9.055
8.907
8.983
394,771
+0.04(+0.40%)
Nov 17, 2005
8.830
9.004
8.830
8.948
530,737
+0.18(+2.04%)
Nov 16, 2005
8.759
8.820
8.733
8.769
651,421
+0.01(+0.12%)
Nov 15, 2005
8.815
8.866
8.728
8.759
484,109
-0.04(-0.41%)
Nov 14, 2005
8.856
8.856
8.713
8.795
305,629
-0.06(-0.69%)
Nov 11, 2005
8.948
8.948
8.779
8.856
282,707
-0.08(-0.86%)
Nov 10, 2005
8.886
8.948
8.759
8.932
461,774
+0.05(+0.57%)
Nov 09, 2005
8.825
8.989
8.800
8.881
783,665
+0.05(+0.52%)
Nov 08, 2005
8.672
8.861
8.641
8.835
1,080,674
+0.18(+2.06%)
Nov 07, 2005
8.698
8.784
8.626
8.657
399,081
-0.04(-0.47%)
Nov 04, 2005
8.703
8.764
8.677
8.698
342,265
+0.05(+0.53%)
Nov 03, 2005
8.698
8.815
8.636
8.652
430,232
+0.06(+0.65%)
Nov 02, 2005
8.606
8.708
8.555
8.596
674,148
+0.02(+0.18%)
Nov 01, 2005
8.948
8.948
8.560
8.580
768,971
-0.36(-4.05%)
Oct 31, 2005
8.892
9.080
8.881
8.943
532,108
+0.05(+0.57%)
Oct 28, 2005
8.978
8.978
8.784
8.892
966,259
-0.02(-0.17%)
Oct 27, 2005
9.111
9.121
8.682
8.907
875,354
-0.34(-3.64%)
Oct 26, 2005
9.366
9.397
9.218
9.244
455,309
-0.15(-1.58%)
Oct 25, 2005
9.290
9.417
9.126
9.392
1,094,780
+0.15(+1.60%)
Oct 24, 2005
9.040
9.300
9.034
9.244
385,563
+0.27(+3.01%)
Oct 21, 2005
9.075
9.096
8.953
8.973
455,309
-0.06(-0.62%)
Oct 20, 2005
9.193
9.269
8.958
9.029
427,097
-0.16(-1.72%)
Oct 19, 2005
9.070
9.259
8.983
9.188
738,016
+0.14(+1.52%)
Oct 18, 2005
9.198
9.443
9.024
9.050
578,540
-0.14(-1.50%)
Oct 17, 2005
9.188
9.223
9.034
9.188
643,780
+0.00(+0.00%)
Oct 14, 2005
9.392
9.392
9.152
9.188
503,896
-0.13(-1.37%)
Oct 13, 2005
9.172
9.443
9.147
9.315
981,148
+0.16(+1.73%)
Oct 12, 2005
9.086
9.264
9.086
9.157
849,689
+0.09(+0.96%)
Oct 11, 2005
9.341
9.341
9.034
9.070
555,422
-0.22(-2.36%)
Oct 10, 2005
9.443
9.443
9.285
9.290
419,064
-0.11(-1.19%)
Oct 07, 2005
9.392
9.438
9.331
9.402
478,035
+0.09(+0.93%)
Oct 06, 2005
9.331
9.433
9.218
9.315
496,256
-0.01(-0.11%)
Oct 05, 2005
9.581
9.581
9.182
9.325
588,532
-0.26(-2.66%)
Oct 04, 2005
9.810
9.902
9.581
9.581
284,078
-0.23(-2.34%)
Oct 03, 2005
9.902
9.979
9.759
9.810
341,678
-0.09(-0.93%)
Sep 30, 2005
9.933
9.953
9.846
9.902
385,367
-0.03(-0.31%)
Sep 29, 2005
9.667
9.933
9.606
9.933
570,900
+0.28(+2.85%)
Sep 28, 2005
9.688
9.729
9.570
9.657
283,490
-0.03(-0.26%)
Sep 27, 2005
9.637
9.713
9.540
9.683
412,795
+0.10(+1.07%)
Sep 26, 2005
9.621
9.637
9.489
9.581
268,993
+0.05(+0.48%)
Sep 23, 2005
9.535
9.576
9.264
9.535
265,270
+0.23(+2.47%)
Sep 22, 2005
9.606
9.606
9.244
9.305
686,882
-0.26(-2.67%)
Sep 21, 2005
9.652
9.667
9.530
9.560
490,574
-0.08(-0.79%)
Sep 20, 2005
9.836
9.836
9.535
9.637
517,806
-0.11(-1.15%)
Sep 19, 2005
9.749
9.953
9.744
9.749
304,845
-0.24(-2.45%)
Sep 16, 2005
10.02
10.02
9.831
9.994
628,303
+0.04(+0.41%)
Sep 15, 2005
9.810
9.989
9.764
9.953
141,843
+0.16(+1.67%)
Sep 14, 2005
9.984
10.02
9.785
9.790
166,332
-0.19(-1.89%)
Sep 13, 2005
10.12
10.15
9.887
9.979
244,503
-0.19(-1.91%)
Sep 12, 2005
10.09
10.24
10.01
10.17
189,451
+0.08(+0.81%)
Sep 09, 2005
9.963
10.10
9.897
10.09
157,908
+0.15(+1.49%)
Sep 08, 2005
10.06
10.07
9.856
9.943
172,406
-0.15(-1.47%)
Sep 07, 2005
10.17
10.17
9.958
10.09
247,834
-0.10(-1.00%)
Sep 06, 2005
10.00
10.31
10.00
10.19
516,239
+0.21(+2.10%)
Sep 02, 2005
10.01
10.11
9.938
9.984
382,820
-0.04(-0.36%)
Sep 01, 2005
9.923
10.06
9.907
10.02
352,061
+0.10(+0.98%)
Aug 31, 2005
9.866
10.01
9.836
9.923
437,872
+0.04(+0.36%)
Aug 30, 2005
9.800
9.963
9.739
9.887
482,345
+0.09(+0.89%)
Aug 29, 2005
9.606
9.800
9.494
9.800
279,376
+0.22(+2.29%)
Aug 26, 2005
9.632
9.642
9.494
9.581
296,421
-0.06(-0.64%)
Aug 25, 2005
9.463
9.642
9.448
9.642
220,797
+0.19(+2.05%)
Aug 24, 2005
9.341
9.637
9.315
9.448
452,370
+0.02(+0.16%)
Aug 23, 2005
9.473
9.509
9.295
9.433
673,952
-0.08(-0.81%)
Aug 22, 2005
9.499
9.565
9.438
9.509
154,382
+0.04(+0.38%)
Aug 19, 2005
9.376
9.489
9.320
9.473
173,777
+0.09(+0.98%)
Aug 18, 2005
9.422
9.453
9.137
9.382
308,176
-0.07(-0.76%)
Aug 17, 2005
9.576
9.606
9.448
9.453
257,825
-0.12(-1.28%)
Aug 16, 2005
9.688
9.688
9.545
9.576
304,649
-0.13(-1.37%)
Aug 15, 2005
9.509
9.815
9.509
9.708
427,881
+0.21(+2.26%)
Aug 12, 2005
9.581
9.596
9.397
9.494
231,964
-0.14(-1.43%)
Aug 11, 2005
9.514
9.637
9.448
9.632
290,543
+0.12(+1.23%)
Aug 10, 2005
9.489
9.678
9.443
9.514
420,828
+0.03(+0.32%)
Aug 09, 2005
9.576
9.632
9.453
9.484
296,225
-0.06(-0.59%)
Aug 08, 2005
9.734
9.759
9.535
9.540
291,719
-0.14(-1.48%)
Aug 05, 2005
9.729
9.759
9.627
9.683
464,713
-0.05(-0.47%)
Aug 04, 2005
9.805
9.918
9.724
9.729
494,296
-0.13(-1.29%)
Aug 03, 2005
9.897
9.953
9.841
9.856
280,748
-0.04(-0.41%)
Aug 02, 2005
9.749
9.905
9.749
9.897
298,184
+0.16(+1.68%)
Aug 01, 2005
9.239
9.866
9.239
9.734
520,549
+0.02(+0.16%)
Jul 29, 2005
9.647
9.826
9.647
9.718
591,079
+0.07(+0.74%)
Jul 28, 2005
9.698
9.882
9.621
9.647
472,354
-0.02(-0.21%)
Jul 27, 2005
9.499
9.790
9.499
9.667
434,934
+0.16(+1.72%)
Jul 26, 2005
9.443
9.596
9.433
9.504
195,916
+0.07(+0.70%)
Jul 25, 2005
9.560
9.596
9.438
9.438
216,095
-0.13(-1.33%)
Jul 22, 2005
9.341
9.581
9.336
9.565
194,348
+0.24(+2.57%)
Jul 21, 2005
9.560
9.581
9.320
9.325
211,197
-0.27(-2.77%)
Jul 20, 2005
9.519
9.596
9.509
9.591
261,744
+0.03(+0.27%)
Jul 19, 2005
9.376
9.632
9.376
9.565
330,902
+0.21(+2.29%)
Jul 18, 2005
9.443
9.524
9.351
9.351
274,086
-0.10(-1.03%)
Jul 15, 2005
9.453
9.530
9.428
9.448
208,063
-0.01(-0.11%)
Jul 14, 2005
9.616
9.647
9.412
9.458
352,453
-0.02(-0.22%)
Jul 13, 2005
9.570
9.596
9.479
9.479
232,748
-0.10(-1.01%)
Jul 12, 2005
9.652
9.698
9.565
9.576
273,891
-0.07(-0.74%)
Jul 11, 2005
9.555
9.724
9.545
9.647
339,914
+0.11(+1.18%)
Jul 08, 2005
9.489
9.581
9.402
9.535
235,687
+0.06(+0.65%)
Jul 07, 2005
9.290
9.489
9.239
9.473
199,442
+0.08(+0.87%)
Jul 06, 2005
9.596
9.621
9.382
9.392
215,312
-0.21(-2.18%)
Jul 05, 2005
9.509
9.621
9.499
9.601
354,216
+0.08(+0.80%)
Jul 01, 2005
9.509
9.606
9.463
9.524
371,457
+0.04(+0.38%)
Jun 30, 2005
9.310
9.524
9.310
9.489
522,116
+0.14(+1.53%)
Jun 29, 2005
9.371
9.458
9.290
9.346
599,503
-0.02(-0.16%)
Jun 28, 2005
9.228
9.387
9.228
9.361
373,612
+0.16(+1.72%)
Jun 27, 2005
9.080
9.228
8.989
9.203
316,013
+0.11(+1.18%)
Jun 24, 2005
9.091
9.198
9.050
9.096
455,113
+0.01(+0.06%)
Jun 23, 2005
9.198
9.228
9.091
9.091
369,694
-0.13(-1.38%)
Jun 22, 2005
9.162
9.239
9.091
9.218
434,542
+0.12(+1.29%)
Jun 21, 2005
9.065
9.142
9.009
9.101
285,645
+0.04(+0.45%)
Jun 20, 2005
9.091
9.177
9.060
9.060
277,417
-0.07(-0.73%)
Jun 17, 2005
9.172
9.218
9.101
9.126
585,006
-0.03(-0.28%)
Jun 16, 2005
9.080
9.152
8.994
9.152
237,450
+0.06(+0.67%)
Jun 15, 2005
9.106
9.121
8.989
9.091
496,647
-0.02(-0.17%)
Jun 14, 2005
9.014
9.111
9.006
9.106
436,109
+0.07(+0.79%)
Jun 13, 2005
9.055
9.080
8.978
9.034
298,380
-0.08(-0.84%)
Jun 10, 2005
9.055
9.111
8.999
9.111
360,094
+0.07(+0.73%)
Jun 09, 2005
9.060
9.065
8.973
9.045
141,647
-0.02(-0.17%)
Jun 08, 2005
9.254
9.310
9.060
9.060
312,682
-0.18(-1.99%)
Jun 07, 2005
9.213
9.428
9.167
9.244
324,241
+0.05(+0.56%)
Jun 06, 2005
9.075
9.218
9.060
9.193
255,278
+0.11(+1.24%)
Jun 03, 2005
8.983
9.121
8.983
9.080
219,622
+0.07(+0.79%)
Jun 02, 2005
8.963
9.040
8.943
9.009
189,646
+0.01(+0.11%)
Jun 01, 2005
9.034
9.157
8.958
8.999
416,322
+0.00(+0.00%)
May 31, 2005
8.907
9.147
8.907
8.999
305,433
+0.06(+0.63%)
May 27, 2005
8.810
8.978
8.764
8.943
303,474
+0.14(+1.57%)
May 26, 2005
8.861
8.927
8.784
8.805
336,976
-0.03(-0.35%)
May 25, 2005
8.881
8.922
8.789
8.835
284,078
-0.08(-0.86%)
May 24, 2005
8.892
8.943
8.835
8.912
368,518
-0.05(-0.57%)
May 23, 2005
8.779
8.978
8.774
8.963
354,608
+0.15(+1.74%)
May 20, 2005
8.871
8.953
8.805
8.810
390,657
-0.06(-0.69%)
May 19, 2005
8.907
8.978
8.851
8.871
332,665
-0.01(-0.11%)
May 18, 2005
8.830
8.892
8.749
8.881
279,768
+0.11(+1.28%)
May 17, 2005
8.667
8.830
8.575
8.769
231,768
+0.05(+0.53%)
May 16, 2005
8.468
8.728
8.442
8.723
237,450
+0.26(+3.01%)
May 13, 2005
8.662
8.744
8.432
8.468
210,218
-0.16(-1.89%)
May 12, 2005
8.738
8.856
8.626
8.631
223,932
-0.11(-1.28%)
May 11, 2005
8.647
8.805
8.647
8.744
276,829
+0.10(+1.12%)
May 10, 2005
8.631
8.682
8.626
8.647
297,009
-0.03(-0.29%)
May 09, 2005
8.555
8.677
8.544
8.672
198,855
+0.06(+0.71%)
May 06, 2005
8.626
8.657
8.534
8.611
279,180
+0.04(+0.42%)
May 05, 2005
8.570
8.642
8.539
8.575
233,924
-0.05(-0.53%)
May 04, 2005
8.524
8.621
8.488
8.621
194,740
+0.09(+1.08%)
May 03, 2005
8.529
8.585
8.468
8.529
271,735
-0.05(-0.59%)
May 02, 2005
8.560
8.621
8.427
8.580
341,678
+0.01(+0.12%)
Apr 29, 2005
8.432
8.575
8.396
8.570
332,274
+0.12(+1.39%)
Apr 28, 2005
8.432
8.550
8.351
8.453
403,587
-0.02(-0.24%)
Apr 27, 2005
8.483
8.636
8.325
8.473
359,310
-0.06(-0.72%)
Apr 26, 2005
8.626
8.677
8.493
8.534
218,054
-0.09(-1.01%)
Apr 25, 2005
8.580
8.626
8.550
8.621
193,761
+0.07(+0.78%)
Apr 22, 2005
8.601
8.662
8.534
8.555
358,918
-0.06(-0.65%)
Apr 21, 2005
8.575
8.677
8.488
8.611
427,489
+0.11(+1.32%)
Apr 20, 2005
8.636
8.636
8.437
8.499
436,305
-0.14(-1.65%)
Apr 19, 2005
8.631
8.718
8.611
8.641
323,849
+0.05(+0.59%)
Apr 18, 2005
8.575
8.744
8.529
8.590
386,151
-0.02(-0.24%)
Apr 15, 2005
8.754
8.779
8.596
8.611
237,450
-0.14(-1.58%)
Apr 14, 2005
8.820
8.851
8.703
8.749
301,319
-0.08(-0.92%)
Apr 13, 2005
8.907
8.907
8.764
8.830
278,005
-0.03(-0.35%)
Apr 12, 2005
8.687
8.902
8.631
8.861
290,935
+0.16(+1.88%)
Apr 11, 2005
8.728
8.769
8.626
8.698
266,838
-0.03(-0.35%)
Apr 08, 2005
8.779
8.779
8.672
8.728
460,011
-0.06(-0.70%)
Apr 07, 2005
8.728
8.835
8.682
8.789
162,806
+0.06(+0.64%)
Apr 06, 2005
8.774
8.835
8.682
8.733
287,996
-0.01(-0.06%)
Apr 05, 2005
8.830
8.830
8.631
8.738
437,285
-0.13(-1.50%)
Apr 04, 2005
8.575
8.881
8.575
8.871
288,780
+0.19(+2.24%)
Apr 01, 2005
8.789
8.795
8.483
8.677
1,297,749
-0.26(-2.86%)
Mar 31, 2005
9.024
9.045
8.876
8.932
338,935
-0.06(-0.62%)
Mar 30, 2005
8.892
9.014
8.892
8.989
306,804
+0.18(+2.09%)
Mar 29, 2005
8.912
8.973
8.774
8.805
301,123
-0.11(-1.20%)
Mar 28, 2005
8.810
8.948
8.795
8.912
216,095
+0.12(+1.33%)
Mar 24, 2005
8.841
8.922
8.789
8.795
242,544
-0.05(-0.52%)
Mar 23, 2005
8.963
8.963
8.820
8.841
422,395
-0.12(-1.37%)
Mar 22, 2005
9.019
9.080
8.937
8.963
227,850
-0.03(-0.34%)
Mar 21, 2005
9.086
9.126
8.973
8.994
279,180
-0.09(-1.01%)
Mar 18, 2005
9.172
9.172
8.937
9.086
799,730
+0.01(+0.06%)
Mar 17, 2005
9.060
9.126
8.999
9.080
171,622
+0.05(+0.51%)
Mar 16, 2005
9.096
9.152
9.009
9.034
168,488
-0.05(-0.56%)
Mar 15, 2005
9.167
9.310
9.080
9.086
358,722
-0.03(-0.34%)
Mar 14, 2005
8.968
9.142
8.968
9.116
160,259
+0.11(+1.19%)
Mar 11, 2005
9.086
9.142
8.917
9.009
431,015
-0.11(-1.23%)
Mar 10, 2005
9.060
9.147
8.994
9.121
378,510
+0.00(+0.00%)
Mar 09, 2005
9.213
9.213
9.045
9.121
307,784
-0.14(-1.54%)
Mar 08, 2005
9.259
9.341
9.182
9.264
189,646
-0.05(-0.49%)
Mar 07, 2005
9.239
9.376
9.239
9.310
239,409
+0.02(+0.22%)
Mar 04, 2005
9.188
9.315
9.188
9.290
177,108
+0.13(+1.39%)
Mar 03, 2005
9.188
9.244
9.070
9.162
326,788
-0.02(-0.22%)
Mar 02, 2005
9.137
9.290
9.086
9.182
227,067
-0.05(-0.55%)
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.