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
Genesis Energy LP
(NY:
GEL
)
13.28
-0.16 (-1.19%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 17, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Feb 28, 2007
7.388
7.614
7.388
7.537
36,759
+0.12(+1.55%)
Feb 27, 2007
7.518
7.568
7.292
7.422
63,090
-0.10(-1.28%)
Feb 26, 2007
7.518
7.556
7.273
7.518
118,945
+0.00(+0.00%)
Feb 23, 2007
7.499
7.576
7.292
7.518
63,350
+0.12(+1.55%)
Feb 22, 2007
7.376
7.500
7.261
7.403
82,643
+0.02(+0.31%)
Feb 21, 2007
7.330
7.380
7.197
7.380
40,930
-0.13(-1.79%)
Feb 20, 2007
7.556
7.556
7.369
7.514
70,911
-0.05(-0.61%)
Feb 16, 2007
7.514
7.576
7.480
7.560
29,980
+0.08(+1.03%)
Feb 15, 2007
7.560
7.610
7.480
7.484
26,852
-0.09(-1.22%)
Feb 14, 2007
7.622
7.622
7.537
7.576
39,626
-0.02(-0.20%)
Feb 13, 2007
7.633
7.633
7.556
7.591
13,295
+0.02(+0.20%)
Feb 12, 2007
7.614
7.668
7.576
7.576
98,285
-0.08(-1.00%)
Feb 09, 2007
7.652
7.660
7.530
7.652
27,895
-0.01(-0.10%)
Feb 08, 2007
7.622
7.668
7.576
7.660
13,817
+0.02(+0.30%)
Feb 07, 2007
7.576
7.672
7.576
7.637
42,755
-0.00(-0.05%)
Feb 06, 2007
7.595
7.660
7.576
7.641
123,312
+0.05(+0.64%)
Feb 05, 2007
7.610
7.644
7.583
7.592
203,088
-0.02(-0.24%)
Feb 02, 2007
7.587
7.668
7.556
7.610
30,763
+0.03(+0.35%)
Feb 01, 2007
7.522
7.637
7.522
7.583
17,206
-0.01(-0.15%)
Jan 31, 2007
7.668
7.668
7.495
7.595
118,098
+0.00(+0.00%)
Jan 30, 2007
7.652
7.652
7.541
7.595
33,630
-0.03(-0.40%)
Jan 29, 2007
7.606
7.672
7.564
7.626
93,592
+0.11(+1.43%)
Jan 26, 2007
7.556
7.614
7.484
7.518
34,673
-0.04(-0.51%)
Jan 25, 2007
7.499
7.603
7.484
7.556
50,315
+0.08(+1.03%)
Jan 24, 2007
7.453
7.533
7.453
7.480
79,514
+0.00(+0.00%)
Jan 23, 2007
7.484
7.579
7.468
7.480
162,939
+0.00(+0.00%)
Jan 22, 2007
7.583
7.583
7.415
7.480
43,016
-0.01(-0.10%)
Jan 19, 2007
7.445
7.564
7.445
7.487
37,019
+0.01(+0.13%)
Jan 18, 2007
7.484
7.487
7.441
7.478
204,652
-0.03(-0.39%)
Jan 17, 2007
7.514
7.576
7.480
7.507
51,879
+0.03(+0.36%)
Jan 16, 2007
7.407
7.518
7.354
7.480
144,429
-0.02(-0.25%)
Jan 12, 2007
7.407
7.568
7.330
7.498
65,436
+0.18(+2.40%)
Jan 11, 2007
7.288
7.326
7.288
7.322
46,926
-0.01(-0.16%)
Jan 10, 2007
7.365
7.365
7.326
7.334
19,552
-0.03(-0.42%)
Jan 09, 2007
7.365
7.464
7.269
7.365
81,860
-0.04(-0.57%)
Jan 08, 2007
7.234
7.514
7.234
7.407
145,733
+0.08(+1.15%)
Jan 05, 2007
7.579
7.579
7.269
7.322
81,860
-0.17(-2.30%)
Jan 04, 2007
7.480
7.545
7.441
7.495
62,568
-0.00(-0.05%)
Jan 03, 2007
7.403
7.629
7.365
7.499
143,386
+0.03(+0.36%)
Dec 29, 2006
7.403
7.633
7.342
7.472
84,207
+0.09(+1.19%)
Dec 28, 2006
7.441
7.441
7.288
7.384
13,817
-0.08(-1.03%)
Dec 27, 2006
7.441
7.564
7.441
7.461
22,159
+0.04(+0.52%)
Dec 26, 2006
7.480
7.549
7.403
7.422
7,560
-0.01(-0.15%)
Dec 22, 2006
7.468
7.491
7.334
7.434
19,552
-0.03(-0.41%)
Dec 21, 2006
7.395
7.464
7.288
7.464
24,506
+0.07(+0.99%)
Dec 20, 2006
7.599
7.668
7.349
7.392
75,604
-0.15(-1.98%)
Dec 19, 2006
7.614
7.626
7.537
7.541
26,591
-0.10(-1.31%)
Dec 18, 2006
7.660
7.660
7.622
7.641
20,334
-0.03(-0.35%)
Dec 15, 2006
7.691
7.691
7.572
7.668
49,012
+0.00(+0.00%)
Dec 14, 2006
7.599
7.668
7.599
7.668
17,206
+0.00(+0.02%)
Dec 13, 2006
7.748
7.883
7.576
7.666
29,459
-0.01(-0.17%)
Dec 12, 2006
7.672
7.733
7.652
7.679
76,386
-0.11(-1.38%)
Dec 11, 2006
383.58
7.787
7.576
7.787
132,958
+0.15(+2.01%)
Dec 08, 2006
7.821
7.821
7.633
7.633
51,619
-0.05(-0.60%)
Dec 07, 2006
7.672
7.921
7.634
7.679
172,846
+0.03(+0.45%)
Dec 06, 2006
7.553
7.683
7.549
7.645
59,701
+0.05(+0.66%)
Dec 05, 2006
7.633
7.683
7.484
7.595
49,272
+0.12(+1.54%)
Dec 04, 2006
7.457
7.503
7.365
7.480
108,191
-0.03(-0.36%)
Dec 01, 2006
7.407
7.525
7.395
7.507
23,724
-0.03(-0.36%)
Nov 30, 2006
7.549
7.549
7.491
7.533
61,526
+0.05(+0.72%)
Nov 29, 2006
7.480
7.614
7.426
7.480
147,297
-0.02(-0.20%)
Nov 28, 2006
7.522
7.522
7.441
7.495
68,565
-0.07(-0.96%)
Nov 27, 2006
7.629
7.629
7.464
7.568
71,693
-0.08(-1.05%)
Nov 24, 2006
7.672
7.672
7.595
7.649
18,770
+0.01(+0.10%)
Nov 22, 2006
7.710
7.729
7.595
7.641
144,951
-0.07(-0.85%)
Nov 21, 2006
7.411
7.706
7.395
7.706
104,802
+0.25(+3.34%)
Nov 20, 2006
7.392
7.518
7.353
7.457
41,712
+0.07(+0.88%)
Nov 17, 2006
7.204
7.422
7.204
7.392
187,445
+0.26(+3.60%)
Nov 16, 2006
7.353
7.361
6.755
7.135
79,514
-0.20(-2.72%)
Nov 15, 2006
7.165
7.361
7.138
7.334
145,733
+0.11(+1.56%)
Nov 14, 2006
7.104
7.222
6.970
7.222
94,374
+0.15(+2.10%)
Nov 13, 2006
7.276
7.288
6.888
7.073
120,705
-0.15(-2.12%)
Nov 10, 2006
7.242
7.369
7.177
7.227
147,297
+0.13(+1.89%)
Nov 09, 2006
6.816
7.246
6.816
7.092
242,454
+0.19(+2.72%)
Nov 08, 2006
6.728
6.904
6.713
6.904
93,331
+0.18(+2.71%)
Nov 07, 2006
6.532
6.751
6.532
6.722
118,098
-0.03(-0.47%)
Nov 06, 2006
6.793
6.824
6.751
6.754
101,935
-0.04(-0.58%)
Nov 03, 2006
6.705
6.866
6.624
6.793
62,829
+0.09(+1.37%)
Nov 02, 2006
6.494
6.720
6.463
6.701
119,141
+0.26(+3.99%)
Nov 01, 2006
6.532
6.594
6.417
6.444
31,023
-0.12(-1.75%)
Oct 31, 2006
6.417
6.559
6.310
6.559
32,066
-0.01(-0.18%)
Oct 30, 2006
6.713
6.713
6.379
6.571
117,837
-0.07(-1.04%)
Oct 27, 2006
6.448
6.716
6.448
6.640
60,483
+0.15(+2.31%)
Oct 26, 2006
6.398
6.521
6.379
6.490
93,853
+0.10(+1.62%)
Oct 25, 2006
6.329
6.425
6.302
6.387
45,362
+0.10(+1.52%)
Oct 24, 2006
6.176
6.521
6.160
6.291
64,915
+0.09(+1.42%)
Oct 23, 2006
6.406
6.421
6.137
6.202
119,141
-0.21(-3.35%)
Oct 20, 2006
6.367
6.417
6.348
6.417
6,778
+0.00(+0.00%)
Oct 19, 2006
6.156
6.417
6.145
6.417
44,841
+0.24(+3.91%)
Oct 18, 2006
6.421
6.421
6.160
6.176
37,019
-0.23(-3.54%)
Oct 17, 2006
6.425
6.425
6.348
6.402
34,934
-0.00(-0.06%)
Oct 16, 2006
6.444
6.498
6.367
6.406
57,876
+0.01(+0.12%)
Oct 13, 2006
6.252
6.494
6.252
6.398
49,012
+0.23(+3.80%)
Oct 12, 2006
6.030
6.367
6.030
6.164
49,012
+0.19(+3.15%)
Oct 11, 2006
5.934
6.061
5.934
5.976
25,288
+0.00(+0.00%)
Oct 10, 2006
6.011
6.057
5.899
5.976
27,634
-0.02(-0.32%)
Oct 09, 2006
5.991
6.064
5.961
5.995
38,844
-0.07(-1.14%)
Oct 06, 2006
5.884
6.099
5.839
6.064
39,887
+0.11(+1.80%)
Oct 05, 2006
5.677
5.984
5.677
5.957
106,627
+0.09(+1.50%)
Oct 04, 2006
5.815
5.869
5.554
5.869
332,657
+0.04(+0.66%)
Oct 03, 2006
5.945
5.965
5.746
5.830
163,721
-0.09(-1.49%)
Oct 02, 2006
5.919
6.087
5.754
5.919
150,947
-0.08(-1.28%)
Sep 29, 2006
5.953
6.072
5.888
5.995
75,864
-0.02(-0.32%)
Sep 28, 2006
5.880
6.026
5.880
6.014
26,331
+0.08(+1.42%)
Sep 27, 2006
5.926
5.988
5.876
5.930
54,226
+0.06(+1.05%)
Sep 26, 2006
5.865
5.911
5.850
5.869
46,144
+0.00(+0.00%)
Sep 25, 2006
5.991
6.003
5.853
5.869
155,639
-0.19(-3.10%)
Sep 22, 2006
6.018
6.057
5.968
6.057
38,844
-0.01(-0.13%)
Sep 21, 2006
5.972
6.348
5.953
6.064
99,328
+0.08(+1.35%)
Sep 20, 2006
6.225
6.225
5.949
5.984
116,795
-0.23(-3.70%)
Sep 19, 2006
6.145
6.214
5.945
6.214
80,818
+0.05(+0.75%)
Sep 18, 2006
6.367
6.521
6.141
6.168
68,043
-0.14(-2.19%)
Sep 15, 2006
6.133
6.387
5.961
6.306
103,759
+0.18(+2.88%)
Sep 14, 2006
6.041
6.130
5.991
6.130
86,553
+0.14(+2.37%)
Sep 13, 2006
5.899
6.030
5.899
5.988
60,483
+0.02(+0.26%)
Sep 12, 2006
5.869
6.003
5.850
5.972
74,821
+0.05(+0.78%)
Sep 11, 2006
6.118
6.191
5.873
5.926
183,274
-0.20(-3.20%)
Sep 08, 2006
6.153
6.271
5.738
6.122
226,551
-0.21(-3.33%)
Sep 07, 2006
6.463
6.463
6.214
6.333
139,476
-0.14(-2.13%)
Sep 06, 2006
6.521
6.571
6.459
6.471
58,658
-0.05(-0.76%)
Sep 05, 2006
6.586
6.770
6.490
6.521
233,851
+0.02(+0.30%)
Sep 01, 2006
6.551
6.613
6.502
6.502
163,461
-0.11(-1.63%)
Aug 31, 2006
6.521
6.617
6.421
6.609
161,375
+0.09(+1.35%)
Aug 30, 2006
6.417
6.525
6.413
6.521
117,316
+0.02(+0.30%)
Aug 29, 2006
6.705
6.901
6.341
6.502
233,851
-0.16(-2.47%)
Aug 28, 2006
6.751
7.357
6.609
6.667
390,533
+0.06(+0.93%)
Aug 25, 2006
6.433
6.705
6.433
6.605
147,297
+0.21(+3.24%)
Aug 24, 2006
6.153
6.402
6.112
6.398
96,460
+0.25(+3.99%)
Aug 23, 2006
6.195
6.195
6.118
6.153
51,619
-0.03(-0.56%)
Aug 22, 2006
6.168
6.191
6.137
6.187
53,704
+0.06(+1.00%)
Aug 21, 2006
6.164
6.271
6.045
6.126
111,059
+0.00(+0.06%)
Aug 18, 2006
6.141
6.156
6.030
6.122
101,413
-0.01(-0.13%)
Aug 17, 2006
6.061
6.329
6.014
6.130
199,959
+0.08(+1.33%)
Aug 16, 2006
6.145
6.291
5.945
6.049
329,268
-0.11(-1.74%)
Aug 15, 2006
5.788
6.160
5.754
6.156
307,108
+0.39(+6.72%)
Aug 14, 2006
5.876
5.984
5.758
5.769
82,643
-0.11(-1.83%)
Aug 11, 2006
5.938
5.945
5.773
5.876
47,187
+0.08(+1.39%)
Aug 10, 2006
5.899
6.061
5.792
5.796
191,617
+0.04(+0.67%)
Aug 09, 2006
5.485
5.850
5.485
5.758
293,812
+0.41(+7.60%)
Aug 08, 2006
5.336
5.439
5.316
5.351
149,643
+0.06(+1.09%)
Aug 07, 2006
5.255
5.370
5.255
5.293
37,802
-0.01(-0.14%)
Aug 04, 2006
5.351
5.370
5.220
5.301
165,546
-0.05(-0.93%)
Aug 03, 2006
5.408
5.408
5.240
5.351
139,737
+0.04(+0.72%)
Aug 02, 2006
5.255
5.408
5.255
5.313
90,203
+0.08(+1.47%)
Aug 01, 2006
5.217
5.347
5.197
5.236
58,136
+0.02(+0.37%)
Jul 31, 2006
5.217
5.274
5.178
5.217
35,194
+0.04(+0.74%)
Jul 28, 2006
5.140
5.220
4.296
5.178
19,292
+0.00(+0.00%)
Jul 27, 2006
5.293
5.370
5.044
5.178
40,148
-0.19(-3.57%)
Jul 26, 2006
5.351
5.370
5.255
5.370
44,319
+0.02(+0.36%)
Jul 25, 2006
5.332
5.359
5.274
5.351
84,207
+0.04(+0.72%)
Jul 24, 2006
5.140
5.313
5.121
5.313
47,448
+0.00(+0.00%)
Jul 21, 2006
5.293
5.332
5.284
5.313
21,116
+0.04(+0.69%)
Jul 20, 2006
5.370
5.370
5.255
5.276
43,276
+0.10(+1.89%)
Jul 19, 2006
5.082
5.178
5.059
5.178
37,280
+0.15(+2.90%)
Jul 18, 2006
4.814
5.082
4.795
5.033
144,690
-0.13(-2.45%)
Jul 17, 2006
5.209
5.217
5.102
5.159
46,665
-0.05(-0.96%)
Jul 14, 2006
5.217
5.217
5.148
5.209
17,206
-0.06(-1.09%)
Jul 13, 2006
5.236
5.293
5.140
5.267
74,561
-0.05(-0.87%)
Jul 12, 2006
5.255
5.351
5.178
5.313
51,358
+0.01(+0.14%)
Jul 11, 2006
5.282
5.362
5.247
5.305
40,930
+0.03(+0.58%)
Jul 10, 2006
5.278
5.293
5.270
5.274
19,031
+0.00(+0.00%)
Jul 07, 2006
5.274
5.274
5.255
5.274
76,907
+0.00(+0.00%)
Jul 06, 2006
5.224
5.274
5.224
5.274
50,576
+0.06(+1.18%)
Jul 05, 2006
5.313
5.332
5.063
5.213
97,242
-0.03(-0.66%)
Jul 03, 2006
5.447
5.447
5.224
5.247
114,188
-0.12(-2.15%)
Jun 30, 2006
5.178
5.362
5.155
5.362
37,541
+0.22(+4.33%)
Jun 29, 2006
5.105
5.213
4.967
5.140
284,166
+0.00(+0.00%)
Jun 28, 2006
5.236
5.236
4.987
5.140
45,101
+0.00(+0.00%)
Jun 27, 2006
5.267
5.267
5.082
5.140
68,304
-0.13(-2.47%)
Jun 26, 2006
5.121
5.274
5.121
5.270
161,636
+0.09(+1.78%)
Jun 23, 2006
5.370
5.424
5.102
5.178
143,386
-0.10(-1.82%)
Jun 22, 2006
5.178
5.351
5.044
5.274
218,730
+0.19(+3.77%)
Jun 21, 2006
5.178
5.267
5.052
5.082
343,607
+0.00(+0.00%)
Jun 20, 2006
5.063
5.140
5.063
5.082
241,672
+0.00(+0.08%)
Jun 19, 2006
5.006
5.255
5.006
5.079
185,099
+0.00(+0.08%)
Jun 16, 2006
5.059
5.178
4.987
5.075
170,239
+0.02(+0.30%)
Jun 15, 2006
4.910
5.121
4.910
5.059
174,671
+0.21(+4.27%)
Jun 14, 2006
4.756
4.871
4.756
4.852
38,062
+0.05(+1.04%)
Jun 13, 2006
4.764
4.814
4.718
4.802
168,935
+0.01(+0.24%)
Jun 12, 2006
4.756
4.795
4.683
4.791
267,481
+0.05(+1.05%)
Jun 09, 2006
4.603
4.772
4.603
4.741
68,565
+0.10(+2.15%)
Jun 08, 2006
4.718
4.718
4.630
4.641
46,144
-0.10(-2.02%)
Jun 07, 2006
4.691
4.737
4.680
4.737
33,109
+0.02(+0.32%)
Jun 06, 2006
4.756
4.756
4.699
4.722
129,569
-0.00(-0.08%)
Jun 05, 2006
4.699
4.776
4.630
4.726
56,311
+0.02(+0.49%)
Jun 02, 2006
4.660
4.718
4.626
4.703
54,747
+0.03(+0.57%)
Jun 01, 2006
4.630
4.676
4.576
4.676
23,463
+0.07(+1.50%)
May 31, 2006
4.545
4.618
4.545
4.607
50,576
-0.00(-0.08%)
May 30, 2006
4.603
4.614
4.565
4.611
37,541
-0.06(-1.23%)
May 26, 2006
4.572
4.680
4.572
4.668
42,494
+0.10(+2.10%)
May 25, 2006
4.507
4.580
4.507
4.572
18,770
+0.02(+0.34%)
May 24, 2006
4.545
4.603
4.503
4.557
122,791
+0.01(+0.25%)
May 23, 2006
4.526
4.545
4.526
4.545
27,634
+0.00(+0.00%)
May 22, 2006
4.526
4.576
4.526
4.545
31,805
-0.02(-0.42%)
May 19, 2006
4.603
4.603
4.534
4.565
35,455
-0.02(-0.50%)
May 18, 2006
4.545
4.595
4.526
4.588
37,802
+0.00(+0.08%)
May 17, 2006
4.595
4.603
4.526
4.584
68,825
-0.00(-0.08%)
May 16, 2006
4.588
4.603
4.565
4.588
31,023
+0.00(+0.08%)
May 15, 2006
4.591
4.641
4.584
4.584
49,272
-0.02(-0.42%)
May 12, 2006
4.718
4.737
4.599
4.603
49,533
-0.06(-1.23%)
May 11, 2006
4.699
4.737
4.626
4.660
36,759
+0.02(+0.41%)
May 10, 2006
4.745
4.745
4.641
4.641
52,401
-0.10(-2.18%)
May 09, 2006
4.756
4.772
4.699
4.745
71,693
-0.01(-0.24%)
May 08, 2006
4.756
4.776
4.680
4.756
139,997
+0.05(+0.98%)
May 05, 2006
4.718
4.810
4.707
4.710
231,504
-0.01(-0.16%)
May 04, 2006
4.660
4.730
4.622
4.718
66,479
+0.07(+1.40%)
May 03, 2006
4.776
4.776
4.588
4.653
47,187
-0.08(-1.70%)
May 02, 2006
4.718
4.764
4.660
4.733
108,713
+0.02(+0.33%)
May 01, 2006
4.699
4.753
4.603
4.718
99,849
+0.02(+0.41%)
Apr 28, 2006
4.680
4.699
4.622
4.699
74,039
+0.01(+0.25%)
Apr 27, 2006
4.660
4.699
4.611
4.687
54,226
+0.04(+0.83%)
Apr 26, 2006
4.584
4.660
4.584
4.649
106,367
+0.01(+0.17%)
Apr 25, 2006
4.611
4.641
4.591
4.641
56,572
+0.02(+0.33%)
Apr 24, 2006
4.622
4.634
4.565
4.626
84,467
+0.02(+0.50%)
Apr 21, 2006
4.545
4.622
4.545
4.603
63,350
+0.00(+0.00%)
Apr 20, 2006
4.565
4.641
4.565
4.603
90,724
+0.05(+1.18%)
Apr 19, 2006
4.545
4.622
4.519
4.549
56,833
-0.02(-0.34%)
Apr 18, 2006
4.588
4.595
4.534
4.565
28,938
-0.04(-0.83%)
Apr 17, 2006
4.584
4.641
4.572
4.603
39,626
+0.01(+0.17%)
Apr 13, 2006
4.599
4.603
4.545
4.595
62,568
-0.00(-0.08%)
Apr 12, 2006
4.622
4.649
4.411
4.599
28,677
+0.00(+0.08%)
Apr 11, 2006
4.553
4.737
4.553
4.595
227,594
+0.02(+0.50%)
Apr 10, 2006
3.982
4.572
3.932
4.572
890,563
-0.02(-0.50%)
Apr 07, 2006
4.634
4.634
4.545
4.595
57,615
-0.01(-0.17%)
Apr 06, 2006
4.603
4.622
4.584
4.603
35,194
-0.02(-0.41%)
Apr 05, 2006
4.668
4.695
4.622
4.622
53,704
-0.05(-1.07%)
Apr 04, 2006
4.607
4.672
4.603
4.672
142,604
+0.03(+0.66%)
Apr 03, 2006
4.795
4.795
4.641
4.641
137,651
-0.15(-3.04%)
Mar 31, 2006
4.641
4.787
4.526
4.787
213,255
+0.08(+1.63%)
Mar 30, 2006
4.680
4.710
4.603
4.710
103,759
+0.03(+0.66%)
Mar 29, 2006
4.680
4.718
4.603
4.680
77,168
+0.04(+0.83%)
Mar 28, 2006
4.737
4.737
4.622
4.641
39,366
-0.09(-1.87%)
Mar 27, 2006
4.699
4.733
4.603
4.730
230,461
+0.10(+2.07%)
Mar 24, 2006
4.603
4.722
4.603
4.634
250,796
-0.14(-2.97%)
Mar 23, 2006
4.776
4.795
4.660
4.776
59,179
+0.08(+1.63%)
Mar 22, 2006
4.714
4.776
4.622
4.699
136,608
+0.04(+0.82%)
Mar 21, 2006
4.603
4.660
4.603
4.660
23,202
+0.02(+0.41%)
Mar 20, 2006
4.691
4.691
4.530
4.641
55,529
-0.05(-1.06%)
Mar 17, 2006
4.453
4.760
4.453
4.691
244,279
+0.13(+2.77%)
Mar 16, 2006
4.507
4.603
4.507
4.565
44,580
+0.06(+1.36%)
Mar 15, 2006
4.499
4.591
4.488
4.503
30,763
+0.02(+0.34%)
Mar 14, 2006
4.449
4.492
4.449
4.488
43,016
-0.01(-0.17%)
Mar 13, 2006
4.507
4.526
4.496
4.496
4,431
+0.00(+0.00%)
Mar 10, 2006
4.373
4.526
4.373
4.496
46,926
+0.08(+1.91%)
Mar 09, 2006
4.373
4.411
4.342
4.411
40,669
+0.02(+0.44%)
Mar 08, 2006
4.403
4.403
4.323
4.392
35,716
+0.01(+0.26%)
Mar 07, 2006
4.411
4.415
4.380
4.380
35,455
-0.03(-0.78%)
Mar 06, 2006
4.488
4.488
4.411
4.415
14,077
-0.03(-0.78%)
Mar 03, 2006
4.373
4.545
4.373
4.449
82,903
+0.02(+0.43%)
Mar 02, 2006
4.488
4.507
4.419
4.430
36,759
+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.