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
Nuveen Select Tax-Free Income Portfolio
(NY:
NXP
)
13.93
+0.06 (+0.40%)
Streaming Delayed Price
Updated: 10:30 AM 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 (%)
Feb 29, 2008
7.555
7.627
7.522
7.605
59,934
-0.02(-0.29%)
Feb 28, 2008
7.710
7.710
7.605
7.627
68,883
-0.08(-1.08%)
Feb 27, 2008
7.815
7.898
7.677
7.710
64,906
-0.18(-2.24%)
Feb 26, 2008
7.882
7.893
7.771
7.887
41,402
+0.01(+0.07%)
Feb 25, 2008
8.015
8.015
7.561
7.882
156,389
-0.14(-1.71%)
Feb 22, 2008
8.048
8.048
7.932
8.019
18,441
+0.07(+0.82%)
Feb 21, 2008
8.075
8.186
7.920
7.954
35,978
-0.06(-0.69%)
Feb 20, 2008
7.926
8.009
7.871
8.009
20,610
+0.00(+0.00%)
Feb 19, 2008
7.854
8.169
7.832
8.009
89,494
+0.15(+1.97%)
Feb 18, 2008
7.622
7.898
7.555
7.854
0
+0.00(+0.00%)
Feb 15, 2008
7.622
7.898
7.555
7.854
87,791
+0.23(+3.05%)
Feb 14, 2008
7.898
7.898
7.600
7.622
114,806
-0.29(-3.70%)
Feb 13, 2008
7.987
8.009
7.887
7.915
42,668
-0.15(-1.85%)
Feb 12, 2008
8.092
8.142
8.037
8.064
66,305
-0.02(-0.21%)
Feb 11, 2008
8.081
8.186
8.075
8.081
16,994
+0.00(+0.04%)
Feb 08, 2008
8.075
8.103
8.075
8.078
21,695
+0.00(+0.03%)
Feb 07, 2008
8.081
8.081
8.075
8.075
14,463
-0.01(-0.14%)
Feb 06, 2008
8.081
8.097
8.075
8.086
16,633
-0.01(-0.14%)
Feb 05, 2008
8.053
8.103
8.053
8.097
11,751
+0.04(+0.48%)
Feb 04, 2008
8.059
8.103
8.053
8.059
37,786
-0.06(-0.75%)
Feb 01, 2008
8.125
8.125
8.048
8.120
16,090
+0.02(+0.27%)
Jan 31, 2008
8.092
8.103
8.048
8.097
19,706
+0.06(+0.69%)
Jan 30, 2008
7.998
8.048
7.998
8.042
8,768
+0.07(+0.90%)
Jan 29, 2008
7.915
7.998
7.904
7.970
21,334
+0.05(+0.61%)
Jan 28, 2008
7.926
7.937
7.887
7.922
26,757
-0.01(-0.07%)
Jan 25, 2008
7.981
7.987
7.882
7.927
18,622
-0.06(-0.75%)
Jan 24, 2008
8.048
8.048
7.948
7.987
33,989
+0.02(+0.21%)
Jan 23, 2008
7.909
8.070
7.909
7.970
40,417
-0.02(-0.21%)
Jan 22, 2008
7.633
8.020
7.611
7.987
50,984
+0.14(+1.76%)
Jan 21, 2008
7.937
7.976
7.832
7.849
0
+0.00(+0.00%)
Jan 18, 2008
7.937
7.976
7.832
7.849
30,916
-0.12(-1.46%)
Jan 17, 2008
8.070
8.070
7.954
7.965
36,788
-0.09(-1.17%)
Jan 16, 2008
7.998
8.064
7.998
8.059
30,554
+0.04(+0.48%)
Jan 15, 2008
8.048
8.064
8.009
8.020
16,633
-0.07(-0.82%)
Jan 14, 2008
8.092
8.147
8.015
8.086
18,802
+0.04(+0.48%)
Jan 11, 2008
8.048
8.053
7.992
8.048
28,204
-0.02(-0.21%)
Jan 10, 2008
8.158
8.158
8.048
8.064
51,707
-0.05(-0.61%)
Jan 09, 2008
8.169
8.214
8.092
8.114
12,294
-0.02(-0.27%)
Jan 08, 2008
8.020
8.142
8.020
8.136
18,260
+0.09(+1.10%)
Jan 07, 2008
7.915
8.120
7.915
8.048
41,402
+0.09(+1.11%)
Jan 04, 2008
7.954
8.175
7.954
7.959
37,424
-0.01(-0.14%)
Jan 03, 2008
7.943
8.020
7.916
7.970
13,378
+0.03(+0.42%)
Jan 02, 2008
7.743
7.937
7.743
7.937
23,386
+0.13(+1.61%)
Jan 01, 2008
7.782
7.837
7.694
7.811
0
+0.00(+0.00%)
Dec 31, 2007
7.782
7.837
7.694
7.811
32,181
+0.03(+0.37%)
Dec 28, 2007
7.716
7.782
7.661
7.782
20,430
+0.12(+1.52%)
Dec 27, 2007
7.688
7.743
7.638
7.666
26,324
+0.02(+0.29%)
Dec 26, 2007
7.605
7.649
7.533
7.644
77,381
+0.05(+0.69%)
Dec 24, 2007
7.561
7.616
7.555
7.591
15,367
+0.01(+0.18%)
Dec 21, 2007
7.555
7.732
7.555
7.578
57,131
-0.03(-0.44%)
Dec 20, 2007
7.672
7.672
7.555
7.611
91,302
-0.03(-0.43%)
Dec 19, 2007
7.705
7.738
7.633
7.644
76,477
-0.02(-0.22%)
Dec 18, 2007
7.721
7.743
7.605
7.661
57,493
-0.07(-0.86%)
Dec 17, 2007
7.799
7.849
7.721
7.727
32,362
-0.10(-1.27%)
Dec 14, 2007
7.821
7.909
7.821
7.826
20,430
-0.08(-0.98%)
Dec 13, 2007
7.777
7.998
7.666
7.904
32,543
+0.07(+0.92%)
Dec 12, 2007
7.782
7.992
7.738
7.832
37,063
-0.02(-0.28%)
Dec 11, 2007
7.732
7.904
7.677
7.854
58,939
+0.13(+1.65%)
Dec 10, 2007
7.849
7.854
7.705
7.727
49,899
-0.13(-1.69%)
Dec 07, 2007
7.699
7.865
7.699
7.860
50,261
+0.16(+2.08%)
Dec 06, 2007
7.666
7.799
7.661
7.699
25,853
+0.03(+0.43%)
Dec 05, 2007
7.727
7.743
7.616
7.666
35,255
+0.01(+0.07%)
Dec 04, 2007
7.616
7.782
7.616
7.661
31,639
-0.02(-0.22%)
Dec 03, 2007
7.638
7.710
7.638
7.677
33,628
-0.01(-0.14%)
Nov 30, 2007
7.661
7.749
7.622
7.688
46,826
+0.08(+1.02%)
Nov 29, 2007
7.550
7.661
7.511
7.611
44,837
+0.07(+0.88%)
Nov 28, 2007
7.550
7.561
7.495
7.544
34,893
+0.03(+0.37%)
Nov 27, 2007
7.528
7.561
7.484
7.517
91,483
-0.03(-0.37%)
Nov 26, 2007
7.522
7.578
7.456
7.544
39,594
+0.04(+0.52%)
Nov 23, 2007
7.517
7.522
7.478
7.506
15,548
-0.01(-0.15%)
Nov 21, 2007
7.500
7.594
7.472
7.517
35,978
-0.03(-0.41%)
Nov 20, 2007
7.522
7.555
7.439
7.548
60,205
+0.03(+0.34%)
Nov 19, 2007
7.484
7.594
7.467
7.522
45,560
-0.02(-0.22%)
Nov 16, 2007
7.578
7.578
7.445
7.539
22,238
+0.02(+0.24%)
Nov 15, 2007
7.544
7.583
7.401
7.521
51,165
-0.05(-0.60%)
Nov 14, 2007
7.611
7.644
7.566
7.566
39,232
-0.08(-1.01%)
Nov 13, 2007
7.566
7.644
7.566
7.644
23,322
+0.03(+0.44%)
Nov 12, 2007
7.638
7.638
7.594
7.611
29,650
-0.06(-0.72%)
Nov 09, 2007
7.649
7.721
7.566
7.666
53,335
-0.04(-0.50%)
Nov 08, 2007
7.661
7.727
7.644
7.705
49,719
+0.01(+0.14%)
Nov 07, 2007
7.589
7.694
7.583
7.694
24,588
+0.09(+1.16%)
Nov 06, 2007
7.605
7.627
7.578
7.605
21,334
-0.03(-0.36%)
Nov 05, 2007
7.683
7.683
7.605
7.633
20,791
-0.06(-0.72%)
Nov 02, 2007
7.688
7.705
7.666
7.688
13,559
-0.04(-0.50%)
Nov 01, 2007
7.804
7.860
7.688
7.727
36,340
+0.02(+0.29%)
Oct 31, 2007
7.649
7.771
7.633
7.705
52,973
+0.10(+1.31%)
Oct 30, 2007
7.716
7.721
7.605
7.605
63,459
-0.08(-1.08%)
Oct 29, 2007
7.611
7.688
7.550
7.688
41,764
+0.03(+0.43%)
Oct 26, 2007
7.755
7.755
7.605
7.655
38,509
-0.07(-0.86%)
Oct 25, 2007
7.782
7.782
7.721
7.721
18,622
-0.06(-0.71%)
Oct 24, 2007
7.782
7.810
7.777
7.777
24,045
+0.00(+0.00%)
Oct 23, 2007
7.777
7.777
7.738
7.777
23,865
-0.01(-0.07%)
Oct 22, 2007
7.743
7.782
7.738
7.782
32,362
+0.04(+0.57%)
Oct 19, 2007
7.749
7.777
7.738
7.738
17,718
-0.02(-0.21%)
Oct 18, 2007
7.793
7.815
7.738
7.755
36,701
-0.02(-0.28%)
Oct 17, 2007
7.760
7.788
7.744
7.777
22,599
+0.03(+0.36%)
Oct 16, 2007
7.838
7.882
7.749
7.749
21,514
-0.09(-1.13%)
Oct 15, 2007
7.932
7.932
7.832
7.838
11,209
-0.04(-0.56%)
Oct 12, 2007
7.920
7.987
7.865
7.882
23,503
+0.00(+0.00%)
Oct 11, 2007
7.854
7.882
7.782
7.882
16,814
+0.03(+0.42%)
Oct 10, 2007
7.854
7.882
7.849
7.849
10,305
-0.09(-1.11%)
Oct 09, 2007
7.832
7.992
7.832
7.937
46,103
-0.03(-0.35%)
Oct 08, 2007
7.788
8.059
7.760
7.965
37,786
+0.18(+2.35%)
Oct 05, 2007
7.760
7.865
7.760
7.782
17,718
-0.02(-0.21%)
Oct 04, 2007
7.743
7.799
7.683
7.799
49,899
+0.06(+0.79%)
Oct 03, 2007
7.799
7.799
7.688
7.738
26,938
-0.01(-0.07%)
Oct 02, 2007
7.727
7.838
7.699
7.743
43,572
+0.02(+0.21%)
Oct 01, 2007
7.788
7.843
7.705
7.727
27,661
-0.01(-0.07%)
Sep 28, 2007
7.832
7.832
7.705
7.732
52,069
-0.01(-0.07%)
Sep 27, 2007
7.699
7.876
7.699
7.738
32,001
+0.04(+0.50%)
Sep 26, 2007
7.627
7.749
7.627
7.699
22,961
+0.04(+0.51%)
Sep 25, 2007
7.716
7.727
7.622
7.661
22,780
-0.06(-0.72%)
Sep 24, 2007
7.705
7.738
7.683
7.716
18,079
-0.05(-0.64%)
Sep 21, 2007
7.777
7.799
7.688
7.766
51,888
-0.03(-0.43%)
Sep 20, 2007
7.865
7.871
7.727
7.799
21,876
-0.07(-0.84%)
Sep 19, 2007
7.915
7.926
7.860
7.865
20,068
-0.09(-1.18%)
Sep 18, 2007
7.920
8.003
7.898
7.959
20,972
+0.05(+0.63%)
Sep 17, 2007
7.937
8.009
7.904
7.909
27,842
-0.01(-0.07%)
Sep 14, 2007
7.876
8.015
7.871
7.915
24,588
+0.07(+0.85%)
Sep 13, 2007
7.909
7.981
7.849
7.849
43,029
-0.06(-0.77%)
Sep 12, 2007
7.926
7.959
7.871
7.909
23,142
-0.05(-0.63%)
Sep 11, 2007
7.981
8.020
7.954
7.959
14,463
-0.01(-0.14%)
Sep 10, 2007
7.981
7.981
7.904
7.970
13,921
-0.03(-0.35%)
Sep 07, 2007
7.987
8.164
7.987
7.998
29,108
+0.01(+0.17%)
Sep 06, 2007
7.871
8.075
7.871
7.985
24,045
+0.08(+1.02%)
Sep 05, 2007
7.826
7.904
7.799
7.904
48,995
+0.04(+0.56%)
Sep 04, 2007
7.843
7.860
7.821
7.860
14,825
+0.06(+0.71%)
Aug 31, 2007
7.826
7.843
7.793
7.804
25,673
+0.03(+0.36%)
Aug 30, 2007
7.810
7.810
7.721
7.777
24,226
-0.02(-0.21%)
Aug 29, 2007
7.755
7.799
7.727
7.793
29,469
-0.02(-0.21%)
Aug 28, 2007
7.721
7.810
7.721
7.810
25,492
+0.07(+0.93%)
Aug 27, 2007
7.799
7.799
7.661
7.738
40,136
-0.01(-0.07%)
Aug 24, 2007
7.843
7.843
7.732
7.743
33,628
-0.06(-0.71%)
Aug 23, 2007
7.788
7.843
7.777
7.799
9,763
-0.05(-0.63%)
Aug 22, 2007
7.843
7.854
7.727
7.849
39,052
+0.11(+1.43%)
Aug 21, 2007
7.666
7.843
7.638
7.738
24,588
+0.01(+0.14%)
Aug 20, 2007
7.705
7.738
7.661
7.727
38,328
-0.04(-0.50%)
Aug 17, 2007
7.661
7.843
7.655
7.766
25,130
+0.06(+0.79%)
Aug 16, 2007
7.705
7.710
7.511
7.705
59,301
+0.03(+0.36%)
Aug 15, 2007
7.616
7.694
7.506
7.677
28,927
+0.06(+0.80%)
Aug 14, 2007
7.699
7.705
7.589
7.616
31,458
-0.08(-1.08%)
Aug 13, 2007
7.638
7.793
7.638
7.699
25,853
+0.00(+0.00%)
Aug 10, 2007
7.649
7.699
7.644
7.699
15,186
+0.03(+0.43%)
Aug 09, 2007
7.661
7.699
7.661
7.666
13,559
-0.01(-0.07%)
Aug 08, 2007
7.771
7.771
7.666
7.672
33,266
-0.03(-0.43%)
Aug 07, 2007
7.716
7.755
7.666
7.705
16,452
+0.01(+0.14%)
Aug 06, 2007
7.716
7.743
7.694
7.694
9,763
-0.02(-0.29%)
Aug 03, 2007
7.727
7.777
7.716
7.716
20,068
-0.06(-0.78%)
Aug 02, 2007
7.727
7.793
7.727
7.777
13,378
+0.04(+0.50%)
Aug 01, 2007
7.666
7.771
7.666
7.738
33,085
-0.02(-0.29%)
Jul 31, 2007
7.743
7.793
7.716
7.760
16,271
+0.02(+0.29%)
Jul 30, 2007
7.738
7.743
7.688
7.738
14,825
+0.03(+0.43%)
Jul 27, 2007
7.622
7.710
7.578
7.705
20,068
+0.09(+1.16%)
Jul 26, 2007
7.688
7.688
7.539
7.616
51,527
-0.03(-0.36%)
Jul 25, 2007
7.555
7.644
7.555
7.644
21,695
+0.06(+0.80%)
Jul 24, 2007
7.550
7.594
7.544
7.583
37,063
+0.01(+0.15%)
Jul 23, 2007
7.539
7.600
7.533
7.572
20,610
+0.04(+0.59%)
Jul 20, 2007
7.522
7.578
7.522
7.528
22,238
-0.02(-0.29%)
Jul 19, 2007
7.555
7.583
7.522
7.550
41,764
+0.00(+0.00%)
Jul 18, 2007
7.594
7.633
7.528
7.550
45,560
-0.06(-0.73%)
Jul 17, 2007
7.666
7.699
7.578
7.605
97,268
-0.02(-0.22%)
Jul 16, 2007
7.616
7.655
7.605
7.622
21,514
-0.02(-0.29%)
Jul 13, 2007
7.627
7.699
7.627
7.644
22,961
+0.02(+0.22%)
Jul 12, 2007
7.666
7.688
7.627
7.627
41,583
-0.04(-0.51%)
Jul 11, 2007
7.815
7.854
7.661
7.666
37,244
-0.19(-2.46%)
Jul 10, 2007
7.865
7.904
7.860
7.860
12,655
-0.02(-0.21%)
Jul 09, 2007
7.821
7.882
7.760
7.876
14,644
+0.13(+1.64%)
Jul 06, 2007
7.826
7.876
7.749
7.749
31,458
-0.12(-1.48%)
Jul 05, 2007
7.860
7.904
7.838
7.865
15,006
-0.04(-0.56%)
Jul 03, 2007
7.932
7.932
7.887
7.909
4,881
-0.02(-0.28%)
Jul 02, 2007
7.854
7.932
7.793
7.932
43,029
+0.13(+1.70%)
Jun 29, 2007
7.755
7.804
7.721
7.799
26,034
+0.06(+0.71%)
Jun 28, 2007
7.727
7.771
7.694
7.743
35,074
+0.06(+0.72%)
Jun 27, 2007
7.677
7.743
7.666
7.688
31,458
-0.01(-0.07%)
Jun 26, 2007
7.661
7.699
7.655
7.694
31,277
+0.04(+0.51%)
Jun 25, 2007
7.749
7.749
7.649
7.655
23,142
-0.04(-0.50%)
Jun 22, 2007
7.705
7.732
7.691
7.694
21,153
-0.04(-0.50%)
Jun 21, 2007
7.699
7.738
7.699
7.732
7,774
-0.01(-0.07%)
Jun 20, 2007
7.705
7.743
7.705
7.738
21,514
+0.01(+0.14%)
Jun 19, 2007
7.688
7.727
7.655
7.727
36,701
+0.06(+0.72%)
Jun 18, 2007
7.661
7.705
7.661
7.672
25,492
+0.02(+0.29%)
Jun 15, 2007
7.627
7.677
7.627
7.649
58,939
-0.01(-0.14%)
Jun 14, 2007
7.688
7.716
7.589
7.661
73,222
-0.04(-0.50%)
Jun 13, 2007
7.627
7.732
7.627
7.699
47,911
+0.04(+0.58%)
Jun 12, 2007
7.710
7.760
7.638
7.655
60,386
-0.11(-1.42%)
Jun 11, 2007
7.788
7.838
7.766
7.766
40,136
-0.06(-0.78%)
Jun 08, 2007
7.788
7.838
7.788
7.826
39,052
-0.13(-1.60%)
Jun 07, 2007
7.959
7.965
7.887
7.954
24,226
-0.03(-0.35%)
Jun 06, 2007
7.976
8.020
7.976
7.981
15,367
-0.03(-0.41%)
Jun 05, 2007
7.976
8.064
7.976
8.015
39,956
-0.01(-0.07%)
Jun 04, 2007
7.998
8.047
7.981
8.020
22,599
+0.02(+0.21%)
Jun 01, 2007
8.020
8.125
7.981
8.003
72,318
-0.04(-0.55%)
May 31, 2007
8.070
8.120
8.020
8.048
28,023
-0.06(-0.68%)
May 30, 2007
8.164
8.164
8.064
8.103
24,407
-0.04(-0.48%)
May 29, 2007
8.048
8.153
8.048
8.142
11,209
+0.07(+0.82%)
May 25, 2007
8.125
8.153
8.042
8.075
24,949
-0.01(-0.07%)
May 24, 2007
8.109
8.180
8.075
8.081
44,837
-0.07(-0.81%)
May 23, 2007
8.186
8.203
8.131
8.147
30,373
-0.06(-0.67%)
May 22, 2007
8.153
8.214
8.097
8.203
31,820
+0.05(+0.61%)
May 21, 2007
8.131
8.153
8.086
8.153
34,170
+0.00(+0.00%)
May 18, 2007
8.092
8.153
8.092
8.153
18,260
+0.05(+0.61%)
May 17, 2007
8.219
8.219
8.103
8.103
33,989
-0.06(-0.75%)
May 16, 2007
8.158
8.208
8.136
8.164
14,463
-0.03(-0.34%)
May 15, 2007
8.147
8.197
8.120
8.192
19,345
+0.04(+0.54%)
May 14, 2007
8.131
8.169
8.131
8.147
9,943
+0.00(+0.00%)
May 11, 2007
8.114
8.230
8.103
8.147
37,605
+0.01(+0.07%)
May 10, 2007
8.158
8.158
8.120
8.142
21,514
-0.01(-0.14%)
May 09, 2007
8.214
8.214
8.142
8.153
18,260
-0.01(-0.07%)
May 08, 2007
8.120
8.164
8.120
8.158
15,548
+0.03(+0.34%)
May 07, 2007
8.158
8.186
8.109
8.131
24,588
-0.02(-0.27%)
May 04, 2007
8.131
8.153
8.109
8.153
15,367
+0.02(+0.27%)
May 03, 2007
8.131
8.136
8.103
8.131
20,430
+0.01(+0.14%)
May 02, 2007
8.136
8.136
8.120
8.120
15,367
-0.01(-0.07%)
May 01, 2007
8.169
8.180
8.120
8.125
31,820
-0.02(-0.20%)
Apr 30, 2007
8.147
8.186
8.136
8.142
35,255
-0.02(-0.27%)
Apr 27, 2007
8.186
8.197
8.142
8.164
18,983
-0.01(-0.14%)
Apr 26, 2007
8.192
8.192
8.158
8.175
9,220
+0.01(+0.07%)
Apr 25, 2007
8.153
8.175
8.109
8.169
34,713
+0.03(+0.41%)
Apr 24, 2007
8.142
8.153
8.131
8.136
18,983
-0.06(-0.74%)
Apr 23, 2007
8.147
8.203
8.125
8.197
15,910
+0.04(+0.54%)
Apr 20, 2007
8.158
8.197
8.114
8.153
29,650
+0.03(+0.34%)
Apr 19, 2007
8.136
8.214
8.120
8.125
45,741
-0.05(-0.61%)
Apr 18, 2007
8.164
8.186
8.131
8.175
28,565
+0.02(+0.27%)
Apr 17, 2007
8.131
8.158
8.125
8.153
27,842
+0.01(+0.14%)
Apr 16, 2007
8.147
8.192
8.125
8.142
16,271
-0.02(-0.27%)
Apr 13, 2007
8.158
8.214
8.142
8.164
17,356
+0.01(+0.07%)
Apr 12, 2007
8.147
8.208
8.147
8.158
15,729
+0.01(+0.07%)
Apr 11, 2007
8.192
8.192
8.147
8.153
9,039
-0.08(-1.01%)
Apr 10, 2007
8.196
8.236
8.180
8.236
30,193
+0.04(+0.54%)
Apr 09, 2007
8.175
8.203
8.169
8.192
10,124
-0.01(-0.07%)
Apr 05, 2007
8.175
8.214
8.175
8.197
25,130
-0.02(-0.20%)
Apr 04, 2007
8.175
8.214
8.175
8.214
15,006
+0.03(+0.41%)
Apr 03, 2007
8.219
8.252
8.164
8.181
46,103
-0.03(-0.40%)
Apr 02, 2007
8.269
8.269
8.214
8.214
15,910
+0.00(+0.00%)
Mar 30, 2007
8.274
8.274
8.214
8.214
5,785
-0.06(-0.67%)
Mar 29, 2007
8.203
8.269
8.203
8.269
11,932
+0.07(+0.81%)
Mar 28, 2007
8.164
8.208
8.164
8.203
5,062
+0.02(+0.27%)
Mar 27, 2007
8.197
8.247
8.180
8.180
13,559
-0.06(-0.74%)
Mar 26, 2007
8.180
8.241
8.180
8.241
9,763
+0.08(+0.95%)
Mar 23, 2007
8.142
8.192
8.136
8.164
37,244
+0.00(+0.00%)
Mar 22, 2007
8.131
8.208
8.131
8.164
33,266
-0.02(-0.21%)
Mar 21, 2007
8.164
8.230
8.142
8.181
49,176
+0.02(+0.21%)
Mar 20, 2007
8.136
8.308
8.120
8.164
50,803
+0.05(+0.61%)
Mar 19, 2007
8.103
8.169
8.086
8.114
18,983
-0.01(-0.14%)
Mar 16, 2007
8.081
8.147
8.075
8.125
15,006
+0.03(+0.34%)
Mar 15, 2007
8.103
8.136
8.092
8.097
13,559
-0.03(-0.41%)
Mar 14, 2007
8.136
8.136
8.086
8.131
16,090
-0.04(-0.54%)
Mar 13, 2007
8.158
8.180
8.097
8.175
13,740
-0.01(-0.14%)
Mar 12, 2007
8.120
8.186
8.109
8.186
13,740
+0.04(+0.54%)
Mar 09, 2007
8.131
8.164
8.109
8.142
16,814
-0.02(-0.20%)
Mar 08, 2007
8.142
8.175
8.109
8.158
23,142
+0.03(+0.41%)
Mar 07, 2007
8.075
8.125
8.053
8.125
36,882
+0.00(+0.00%)
Mar 06, 2007
8.086
8.158
8.037
8.125
26,938
+0.04(+0.48%)
Mar 05, 2007
8.086
8.136
8.070
8.086
13,740
-0.01(-0.14%)
Mar 02, 2007
8.053
8.097
8.053
8.097
12,294
+0.04(+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.