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
Geron Corp
(NQ:
GERN
)
3.810
-0.090 (-2.31%)
Official Closing Price
Updated: 4:00 PM EDT, May 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 29, 2008
4.631
4.820
4.546
4.650
855,915
-0.01(-0.20%)
Feb 28, 2008
4.981
4.981
4.660
4.660
884,550
-0.23(-4.64%)
Feb 27, 2008
4.896
4.943
4.773
4.887
538,321
+0.02(+0.39%)
Feb 26, 2008
4.631
4.887
4.631
4.868
702,160
+0.20(+4.25%)
Feb 25, 2008
4.537
4.905
4.537
4.669
1,235,549
+0.20(+4.44%)
Feb 22, 2008
4.565
4.603
4.395
4.471
693,787
-0.08(-1.66%)
Feb 21, 2008
4.726
4.783
4.546
4.546
647,835
-0.15(-3.22%)
Feb 20, 2008
4.603
4.716
4.556
4.698
605,156
+0.07(+1.43%)
Feb 19, 2008
4.698
4.792
4.622
4.631
543,893
-0.06(-1.21%)
Feb 18, 2008
4.773
4.887
4.603
4.688
824,197
+0.00(+0.00%)
Feb 15, 2008
4.773
4.887
4.603
4.688
824,197
-0.12(-2.55%)
Feb 14, 2008
4.868
5.009
4.764
4.811
1,010,059
+0.05(+0.99%)
Feb 13, 2008
4.745
4.802
4.691
4.764
495,779
+0.06(+1.21%)
Feb 12, 2008
4.612
4.811
4.594
4.707
830,515
+0.12(+2.68%)
Feb 11, 2008
4.679
4.764
4.509
4.584
903,264
-0.09(-1.82%)
Feb 08, 2008
4.735
4.811
4.532
4.669
797,543
-0.09(-1.79%)
Feb 07, 2008
4.698
4.774
4.565
4.754
726,341
+0.06(+1.21%)
Feb 06, 2008
4.962
4.991
4.688
4.698
991,365
-0.21(-4.24%)
Feb 05, 2008
5.198
5.217
4.896
4.905
1,008,958
-0.29(-5.64%)
Feb 04, 2008
5.000
5.302
4.968
5.198
1,182,862
+0.21(+4.17%)
Feb 01, 2008
4.716
5.009
4.688
4.991
883,169
+0.29(+6.24%)
Jan 31, 2008
4.764
4.839
4.641
4.698
841,190
-0.13(-2.74%)
Jan 30, 2008
4.820
5.028
4.773
4.830
1,045,796
-0.04(-0.78%)
Jan 29, 2008
4.726
4.943
4.518
4.868
1,564,011
+0.48(+10.99%)
Jan 28, 2008
4.263
4.405
4.206
4.386
616,340
+0.10(+2.43%)
Jan 25, 2008
4.546
4.669
4.234
4.282
1,092,527
-0.19(-4.23%)
Jan 24, 2008
4.679
4.726
4.414
4.471
860,079
-0.03(-0.63%)
Jan 23, 2008
4.357
4.509
4.159
4.499
1,199,101
+0.02(+0.42%)
Jan 22, 2008
4.471
4.631
4.338
4.480
1,051,611
-0.20(-4.24%)
Jan 21, 2008
4.688
4.792
4.584
4.679
1,255,350
+0.00(+0.00%)
Jan 18, 2008
4.688
4.792
4.584
4.679
1,255,350
-0.03(-0.60%)
Jan 17, 2008
4.915
4.962
4.688
4.707
846,218
-0.19(-3.86%)
Jan 16, 2008
4.754
4.962
4.745
4.896
768,885
+0.09(+1.97%)
Jan 15, 2008
4.830
4.934
4.794
4.802
733,438
-0.08(-1.55%)
Jan 14, 2008
4.934
4.962
4.811
4.877
546,764
-0.01(-0.19%)
Jan 11, 2008
4.972
5.019
4.868
4.887
536,991
-0.13(-2.64%)
Jan 10, 2008
4.896
5.057
4.849
5.019
1,036,424
+0.09(+1.92%)
Jan 09, 2008
4.972
5.038
4.745
4.924
1,375,680
-0.05(-0.95%)
Jan 08, 2008
4.792
5.161
4.792
4.972
1,616,831
+0.18(+3.75%)
Jan 07, 2008
5.047
5.113
4.726
4.792
1,938,386
-0.17(-3.43%)
Jan 04, 2008
5.151
5.189
4.962
4.962
1,070,471
-0.19(-3.67%)
Jan 03, 2008
5.444
5.520
5.151
5.151
984,562
-0.26(-4.89%)
Jan 02, 2008
5.388
5.624
5.388
5.416
1,306,503
+0.05(+0.88%)
Jan 01, 2008
5.586
5.643
5.284
5.369
0
+0.00(+0.00%)
Dec 31, 2007
5.586
5.643
5.284
5.369
2,050,465
-0.26(-4.54%)
Dec 28, 2007
5.718
5.747
5.577
5.624
990,145
-0.04(-0.67%)
Dec 27, 2007
5.766
5.936
5.662
5.662
860,115
-0.15(-2.60%)
Dec 26, 2007
5.709
5.860
5.709
5.813
790,140
+0.01(+0.16%)
Dec 24, 2007
5.756
5.803
5.643
5.803
457,887
+0.03(+0.49%)
Dec 21, 2007
5.851
5.888
5.605
5.775
1,307,581
+0.01(+0.16%)
Dec 20, 2007
5.766
5.813
5.671
5.766
912,004
+0.02(+0.33%)
Dec 19, 2007
5.841
5.851
5.690
5.747
977,172
-0.11(-1.94%)
Dec 18, 2007
5.860
5.907
5.671
5.860
1,400,785
+0.08(+1.31%)
Dec 17, 2007
6.210
6.219
5.785
5.785
879,870
-0.37(-5.99%)
Dec 14, 2007
6.267
6.314
6.125
6.153
656,131
-0.21(-3.27%)
Dec 13, 2007
6.314
6.408
6.119
6.361
618,503
-0.02(-0.30%)
Dec 12, 2007
6.474
6.588
6.285
6.380
884,832
+0.18(+2.90%)
Dec 11, 2007
6.616
6.664
6.200
6.200
925,876
-0.42(-6.29%)
Dec 10, 2007
6.786
6.805
6.522
6.616
632,804
-0.17(-2.51%)
Dec 07, 2007
6.815
6.853
6.673
6.786
602,478
-0.04(-0.55%)
Dec 06, 2007
6.541
6.834
6.465
6.824
1,166,262
+0.28(+4.34%)
Dec 05, 2007
6.843
6.843
6.342
6.541
1,322,014
-0.23(-3.35%)
Dec 04, 2007
6.456
6.843
6.285
6.767
2,238,213
+0.35(+5.45%)
Dec 03, 2007
6.021
6.560
5.993
6.418
1,260,303
+0.30(+4.95%)
Nov 30, 2007
6.125
6.238
6.068
6.115
799,217
+0.08(+1.25%)
Nov 29, 2007
6.106
6.229
6.030
6.040
728,273
-0.10(-1.69%)
Nov 28, 2007
6.011
6.267
5.879
6.144
1,674,040
+0.26(+4.50%)
Nov 27, 2007
5.605
5.898
5.595
5.879
1,353,955
+0.28(+5.07%)
Nov 26, 2007
5.926
5.945
5.577
5.595
1,222,294
-0.26(-4.36%)
Nov 23, 2007
5.964
5.974
5.756
5.851
559,314
+0.03(+0.49%)
Nov 21, 2007
6.134
6.153
5.737
5.822
1,442,413
-0.17(-2.84%)
Nov 20, 2007
6.371
6.427
5.775
5.992
1,656,357
-0.39(-6.07%)
Nov 19, 2007
6.427
6.484
6.163
6.380
977,364
-0.11(-1.75%)
Nov 16, 2007
6.645
6.692
6.389
6.493
864,087
-0.15(-2.28%)
Nov 15, 2007
6.503
6.938
6.446
6.645
1,424,774
+0.11(+1.74%)
Nov 14, 2007
6.711
6.711
6.493
6.531
637,575
-0.15(-2.26%)
Nov 13, 2007
6.635
6.711
6.456
6.682
663,968
+0.08(+1.14%)
Nov 12, 2007
6.701
6.824
6.569
6.607
827,668
-0.15(-2.24%)
Nov 09, 2007
6.711
6.796
6.616
6.758
806,053
-0.04(-0.56%)
Nov 08, 2007
6.616
6.871
6.389
6.796
1,250,157
+0.19(+2.86%)
Nov 07, 2007
6.749
6.947
6.607
6.607
959,306
-0.12(-1.83%)
Nov 06, 2007
6.834
6.871
6.645
6.730
1,039,945
-0.11(-1.66%)
Nov 05, 2007
6.900
6.966
6.749
6.843
806,796
-0.10(-1.50%)
Nov 02, 2007
6.834
6.975
6.805
6.947
766,854
+0.11(+1.66%)
Nov 01, 2007
7.127
7.127
6.805
6.834
1,446,866
-0.39(-5.37%)
Oct 31, 2007
6.853
7.316
6.853
7.221
1,157,955
+0.33(+4.80%)
Oct 30, 2007
7.042
7.108
6.853
6.890
423,873
-0.18(-2.54%)
Oct 29, 2007
7.070
7.136
7.013
7.070
457,190
+0.03(+0.40%)
Oct 26, 2007
6.975
7.042
6.844
7.042
678,320
+0.18(+2.62%)
Oct 25, 2007
7.013
7.042
6.805
6.862
630,641
-0.14(-2.02%)
Oct 24, 2007
7.051
7.060
6.843
7.004
526,596
-0.11(-1.59%)
Oct 23, 2007
7.079
7.145
6.994
7.117
456,199
+0.10(+1.48%)
Oct 22, 2007
6.862
7.060
6.730
7.013
553,334
+0.09(+1.23%)
Oct 19, 2007
7.259
7.259
6.900
6.928
1,257,451
-0.34(-4.68%)
Oct 18, 2007
7.325
7.401
7.240
7.268
495,935
-0.09(-1.16%)
Oct 17, 2007
7.410
7.486
7.250
7.354
801,027
+0.00(+0.00%)
Oct 16, 2007
7.372
7.467
7.278
7.354
936,669
-0.06(-0.77%)
Oct 15, 2007
7.561
7.703
7.372
7.410
1,234,598
-0.15(-2.00%)
Oct 12, 2007
7.306
7.590
7.306
7.561
983,286
+0.22(+2.96%)
Oct 11, 2007
7.703
7.741
7.325
7.344
1,504,317
-0.36(-4.66%)
Oct 10, 2007
7.722
7.845
7.637
7.703
923,129
-0.04(-0.49%)
Oct 09, 2007
7.646
7.750
7.571
7.741
828,846
+0.09(+1.11%)
Oct 08, 2007
7.561
7.656
7.486
7.656
471,792
+0.04(+0.50%)
Oct 05, 2007
7.571
7.656
7.391
7.618
995,879
+0.24(+3.20%)
Oct 04, 2007
7.561
7.561
7.259
7.382
607,637
-0.08(-1.01%)
Oct 03, 2007
7.287
7.646
7.268
7.457
1,347,209
+0.20(+2.73%)
Oct 02, 2007
7.268
7.372
7.193
7.259
788,232
+0.05(+0.66%)
Oct 01, 2007
6.947
7.212
6.947
7.212
900,033
+0.29(+4.24%)
Sep 28, 2007
7.051
7.117
6.900
6.919
582,420
-0.17(-2.40%)
Sep 27, 2007
7.089
7.089
6.994
7.089
353,876
+0.01(+0.13%)
Sep 26, 2007
7.042
7.089
6.985
7.079
647,406
+0.07(+0.94%)
Sep 25, 2007
6.975
7.127
6.928
7.013
544,854
+0.01(+0.13%)
Sep 24, 2007
7.042
7.069
6.957
7.004
1,011,399
+0.05(+0.68%)
Sep 21, 2007
7.060
7.193
6.957
6.957
2,395,098
-0.03(-0.41%)
Sep 20, 2007
7.089
7.268
6.957
6.985
667,059
-0.12(-1.73%)
Sep 19, 2007
7.079
7.117
6.938
7.108
652,050
+0.05(+0.67%)
Sep 18, 2007
6.730
7.060
6.730
7.060
1,060,462
+0.34(+5.06%)
Sep 17, 2007
6.777
6.805
6.711
6.720
338,885
-0.07(-0.97%)
Sep 14, 2007
6.758
6.834
6.730
6.786
557,471
-0.07(-0.97%)
Sep 13, 2007
6.824
6.919
6.739
6.853
610,001
+0.05(+0.69%)
Sep 12, 2007
6.957
6.985
6.767
6.805
590,765
-0.19(-2.70%)
Sep 11, 2007
6.985
6.994
6.871
6.994
492,260
+0.06(+0.82%)
Sep 10, 2007
7.079
7.079
6.711
6.938
809,939
+0.03(+0.41%)
Sep 07, 2007
6.853
6.947
6.805
6.909
703,838
-0.06(-0.81%)
Sep 06, 2007
6.966
7.032
6.900
6.966
456,945
+0.01(+0.14%)
Sep 05, 2007
6.975
7.023
6.900
6.957
603,673
-0.08(-1.08%)
Sep 04, 2007
6.796
7.042
6.767
7.032
723,370
+0.24(+3.48%)
Aug 31, 2007
6.777
6.900
6.720
6.796
841,828
+0.12(+1.84%)
Aug 30, 2007
6.730
6.890
6.616
6.673
749,491
-0.09(-1.26%)
Aug 29, 2007
6.654
6.758
6.531
6.758
862,081
+0.15(+2.29%)
Aug 28, 2007
6.947
6.975
6.607
6.607
1,229,751
-0.36(-5.16%)
Aug 27, 2007
7.089
7.287
6.796
6.966
3,916,216
+0.45(+6.97%)
Aug 24, 2007
6.418
6.522
6.304
6.512
470,175
+0.09(+1.32%)
Aug 23, 2007
6.295
6.427
6.229
6.427
512,196
+0.09(+1.49%)
Aug 22, 2007
6.389
6.503
6.248
6.333
468,125
+0.00(+0.00%)
Aug 21, 2007
6.153
6.418
6.153
6.333
543,644
+0.10(+1.67%)
Aug 20, 2007
6.238
6.333
6.125
6.229
493,196
+0.03(+0.46%)
Aug 17, 2007
6.191
6.238
5.766
6.200
924,911
+0.24(+3.96%)
Aug 16, 2007
6.021
6.077
5.766
5.964
1,207,260
-0.08(-1.25%)
Aug 15, 2007
5.936
6.238
5.860
6.040
1,028,611
+0.25(+4.24%)
Aug 14, 2007
5.936
6.087
5.785
5.794
847,686
-0.15(-2.54%)
Aug 13, 2007
6.040
6.134
5.907
5.945
638,595
-0.01(-0.16%)
Aug 10, 2007
5.955
6.200
5.775
5.955
1,594,888
-0.26(-4.26%)
Aug 09, 2007
5.851
6.371
5.699
6.219
3,090,904
+0.31(+5.28%)
Aug 08, 2007
5.482
5.936
5.482
5.907
2,675,122
+0.52(+9.65%)
Aug 07, 2007
5.463
5.548
5.359
5.388
1,923,596
-0.05(-0.87%)
Aug 06, 2007
5.567
5.577
5.359
5.435
2,079,550
-0.18(-3.20%)
Aug 03, 2007
5.614
5.907
5.586
5.614
1,520,540
-0.31(-5.26%)
Aug 02, 2007
5.785
5.945
5.718
5.926
1,476,943
+0.19(+3.29%)
Aug 01, 2007
5.907
5.945
5.662
5.737
2,740,387
-0.22(-3.65%)
Jul 31, 2007
6.361
6.503
5.936
5.955
2,019,295
-0.39(-6.11%)
Jul 30, 2007
6.503
6.560
6.295
6.342
1,343,505
-0.16(-2.47%)
Jul 27, 2007
6.616
6.711
6.503
6.503
936,804
-0.15(-2.27%)
Jul 26, 2007
6.664
6.777
6.597
6.654
1,037,868
-0.06(-0.85%)
Jul 25, 2007
6.824
6.834
6.626
6.711
1,092,978
-0.04(-0.55%)
Jul 24, 2007
6.862
6.928
6.682
6.748
890,869
-0.17(-2.47%)
Jul 23, 2007
6.871
7.032
6.843
6.919
592,480
+0.01(+0.14%)
Jul 20, 2007
7.089
7.098
6.853
6.909
1,130,249
-0.20(-2.79%)
Jul 19, 2007
7.136
7.202
7.013
7.108
771,884
+0.04(+0.53%)
Jul 18, 2007
7.202
7.297
6.909
7.070
1,646,740
-0.24(-3.23%)
Jul 17, 2007
7.561
7.609
7.202
7.306
1,508,661
-0.26(-3.38%)
Jul 16, 2007
7.769
7.798
7.505
7.561
1,368,936
-0.29(-3.73%)
Jul 13, 2007
7.590
7.911
7.590
7.854
1,757,741
+0.21(+2.72%)
Jul 12, 2007
7.637
7.675
7.514
7.646
1,067,443
+0.01(+0.12%)
Jul 11, 2007
7.798
7.854
7.401
7.637
2,950,439
-0.02(-0.25%)
Jul 10, 2007
6.938
7.656
6.909
7.656
3,662,290
+0.69(+9.91%)
Jul 09, 2007
6.985
7.042
6.909
6.966
920,118
+0.08(+1.10%)
Jul 06, 2007
6.767
6.938
6.730
6.890
767,201
+0.09(+1.39%)
Jul 05, 2007
6.871
6.975
6.720
6.796
906,441
-0.11(-1.64%)
Jul 03, 2007
6.796
6.919
6.701
6.909
639,022
+0.18(+2.67%)
Jul 02, 2007
6.673
6.730
6.626
6.730
667,881
+0.08(+1.14%)
Jun 29, 2007
6.796
6.834
6.616
6.654
757,207
-0.09(-1.40%)
Jun 28, 2007
6.711
6.834
6.711
6.749
947,824
+0.07(+0.99%)
Jun 27, 2007
6.682
6.834
6.654
6.682
1,006,636
-0.03(-0.42%)
Jun 26, 2007
6.758
6.786
6.616
6.711
1,006,566
+0.06(+0.85%)
Jun 25, 2007
6.711
6.824
6.626
6.654
1,052,333
-0.05(-0.71%)
Jun 22, 2007
6.843
6.900
6.692
6.701
1,785,044
-0.19(-2.74%)
Jun 21, 2007
6.938
6.957
6.843
6.890
943,988
-0.09(-1.35%)
Jun 20, 2007
7.212
7.212
6.928
6.985
1,526,694
-0.23(-3.15%)
Jun 19, 2007
7.278
7.335
7.089
7.212
1,368,840
-0.07(-0.91%)
Jun 18, 2007
7.486
7.561
7.268
7.278
1,171,735
-0.23(-3.02%)
Jun 15, 2007
7.637
7.637
7.382
7.505
3,026,726
+0.02(+0.25%)
Jun 14, 2007
7.420
7.599
7.391
7.486
1,381,430
+0.08(+1.02%)
Jun 13, 2007
7.372
7.495
7.146
7.410
2,099,283
+0.02(+0.26%)
Jun 12, 2007
8.251
8.308
7.391
7.391
5,505,620
-0.86(-10.42%)
Jun 11, 2007
8.648
8.648
8.223
8.251
2,569,443
+0.06(+0.69%)
Jun 08, 2007
8.034
8.270
7.996
8.195
1,459,897
+0.17(+2.12%)
Jun 07, 2007
8.403
8.412
7.949
8.025
2,011,729
-0.34(-4.07%)
Jun 06, 2007
8.327
8.422
8.204
8.365
1,514,089
+0.15(+1.84%)
Jun 05, 2007
8.270
8.318
8.091
8.214
1,308,235
-0.10(-1.25%)
Jun 04, 2007
8.573
8.573
8.214
8.318
1,689,660
-0.21(-2.44%)
Jun 01, 2007
8.771
8.913
8.431
8.526
2,177,970
-0.19(-2.17%)
May 31, 2007
8.573
8.771
8.554
8.715
2,301,734
+0.23(+2.67%)
May 30, 2007
8.526
8.573
8.459
8.488
1,475,473
-0.12(-1.43%)
May 29, 2007
8.790
8.828
8.572
8.611
1,699,828
-0.12(-1.41%)
May 25, 2007
8.478
8.733
8.459
8.733
1,590,283
+0.32(+3.82%)
May 24, 2007
8.752
8.790
8.384
8.412
2,494,572
-0.40(-4.51%)
May 23, 2007
9.017
9.310
8.771
8.809
3,805,707
-0.08(-0.85%)
May 22, 2007
8.459
8.885
8.459
8.885
2,346,338
+0.43(+5.03%)
May 21, 2007
8.724
8.743
8.412
8.459
3,031,917
-0.23(-2.61%)
May 18, 2007
8.989
9.017
8.526
8.686
5,082,743
-0.27(-3.06%)
May 17, 2007
8.393
9.112
8.100
8.960
12,096,401
+1.17(+15.05%)
May 16, 2007
7.788
8.006
7.675
7.788
2,046,790
+0.06(+0.73%)
May 15, 2007
8.091
8.204
7.665
7.732
3,286,491
-0.20(-2.50%)
May 14, 2007
7.514
8.299
7.325
7.930
9,374,592
+0.99(+14.31%)
May 11, 2007
6.682
6.947
6.673
6.938
525,406
+0.26(+3.97%)
May 10, 2007
6.871
6.872
6.664
6.673
725,467
-0.25(-3.55%)
May 09, 2007
6.900
6.966
6.777
6.919
530,865
-0.03(-0.41%)
May 08, 2007
7.259
7.259
6.928
6.947
771,507
-0.32(-4.42%)
May 07, 2007
7.136
7.278
7.136
7.268
657,336
+0.25(+3.50%)
May 04, 2007
7.155
7.183
6.957
7.023
691,222
-0.14(-1.98%)
May 03, 2007
6.938
7.202
6.909
7.164
955,068
+0.16(+2.29%)
May 02, 2007
6.616
7.023
6.588
7.004
1,001,330
+0.43(+6.62%)
May 01, 2007
6.701
6.720
6.512
6.569
1,326,558
-0.15(-2.25%)
Apr 30, 2007
6.966
6.985
6.694
6.720
662,828
-0.18(-2.60%)
Apr 27, 2007
6.985
7.004
6.890
6.900
340,025
-0.12(-1.75%)
Apr 26, 2007
6.957
7.070
6.928
7.023
413,232
+0.05(+0.68%)
Apr 25, 2007
7.032
7.089
6.938
6.975
407,642
+0.00(+0.00%)
Apr 24, 2007
6.994
7.013
6.862
6.975
427,992
+0.02(+0.27%)
Apr 23, 2007
6.947
7.032
6.919
6.957
684,117
+0.07(+0.96%)
Apr 20, 2007
6.862
6.900
6.805
6.890
474,231
+0.13(+1.96%)
Apr 19, 2007
6.815
6.928
6.711
6.758
808,951
+0.01(+0.14%)
Apr 18, 2007
6.758
6.881
6.682
6.749
766,457
-0.06(-0.83%)
Apr 17, 2007
6.957
6.994
6.767
6.805
635,891
-0.17(-2.44%)
Apr 16, 2007
7.079
7.136
6.957
6.975
659,866
-0.07(-0.94%)
Apr 13, 2007
7.051
7.079
6.957
7.042
430,471
+0.03(+0.40%)
Apr 12, 2007
7.108
7.108
6.947
7.013
906,142
-0.13(-1.85%)
Apr 11, 2007
7.372
7.391
7.051
7.146
1,163,682
-0.15(-2.07%)
Apr 10, 2007
6.947
7.420
6.938
7.297
2,033,348
+0.37(+5.32%)
Apr 09, 2007
7.032
7.117
6.815
6.928
920,742
-0.09(-1.35%)
Apr 05, 2007
6.890
7.117
6.862
7.023
1,092,544
+0.16(+2.34%)
Apr 04, 2007
6.758
6.928
6.749
6.862
602,106
+0.10(+1.54%)
Apr 03, 2007
6.805
6.947
6.711
6.758
1,113,236
-0.26(-3.64%)
Apr 02, 2007
6.730
7.023
6.692
7.013
1,690,587
+0.40(+6.00%)
Mar 30, 2007
6.730
6.805
6.607
6.616
1,321,297
+0.03(+0.43%)
Mar 29, 2007
6.664
6.711
6.493
6.588
467,148
-0.02(-0.29%)
Mar 28, 2007
6.635
6.692
6.560
6.607
450,795
-0.06(-0.85%)
Mar 27, 2007
6.692
6.767
6.645
6.664
530,753
-0.01(-0.14%)
Mar 26, 2007
6.758
6.805
6.616
6.673
550,441
-0.01(-0.14%)
Mar 23, 2007
6.730
6.796
6.626
6.682
395,353
-0.07(-0.98%)
Mar 22, 2007
6.815
6.824
6.550
6.749
712,163
-0.06(-0.83%)
Mar 21, 2007
6.645
6.843
6.597
6.805
851,296
+0.24(+3.60%)
Mar 20, 2007
6.607
6.616
6.512
6.569
539,372
-0.03(-0.43%)
Mar 19, 2007
6.456
6.607
6.314
6.597
721,119
+0.17(+2.65%)
Mar 16, 2007
6.926
6.947
6.380
6.427
1,360,307
-0.24(-3.55%)
Mar 15, 2007
6.597
6.701
6.541
6.664
378,998
+0.07(+1.00%)
Mar 14, 2007
6.541
6.635
6.474
6.597
661,307
+0.04(+0.58%)
Mar 13, 2007
6.881
6.890
6.522
6.560
866,016
-0.32(-4.67%)
Mar 12, 2007
6.796
6.909
6.730
6.881
510,748
+0.16(+2.39%)
Mar 09, 2007
6.730
6.843
6.645
6.720
457,577
+0.00(+0.00%)
Mar 08, 2007
6.758
6.834
6.701
6.720
400,651
+0.02(+0.28%)
Mar 07, 2007
6.815
6.824
6.664
6.701
798,348
-0.14(-2.07%)
Mar 06, 2007
6.881
6.947
6.749
6.843
943,124
+0.04(+0.56%)
Mar 05, 2007
6.749
6.890
6.692
6.805
768,187
-0.03(-0.42%)
Mar 02, 2007
7.042
7.155
6.805
6.834
969,522
-0.26(-3.60%)
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.