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
Star Gas Partners LP
(NY:
SGU
)
10.73
-0.27 (-2.45%)
Official Closing Price
Updated: 7:00 PM EDT, May 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 (%)
Mar 31, 2008
1.341
1.354
1.292
1.341
368,657
+0.00(+0.33%)
Mar 28, 2008
1.256
1.341
1.256
1.337
329,762
+0.06(+4.91%)
Mar 27, 2008
1.363
1.381
1.256
1.274
229,932
-0.09(-6.56%)
Mar 26, 2008
1.377
1.377
1.346
1.363
70,047
-0.01(-0.97%)
Mar 25, 2008
1.310
1.381
1.301
1.377
402,212
+0.06(+4.76%)
Mar 24, 2008
1.252
1.341
1.243
1.314
161,734
+0.06(+5.00%)
Mar 21, 2008
1.243
1.274
1.225
1.252
760,467
+0.00(+0.00%)
Mar 20, 2008
1.243
1.274
1.225
1.252
760,467
-0.00(-0.36%)
Mar 19, 2008
1.270
1.287
1.238
1.256
231,390
-0.01(-1.06%)
Mar 18, 2008
1.256
1.283
1.229
1.270
267,999
+0.02(+1.79%)
Mar 17, 2008
1.337
1.337
1.247
1.247
537,729
-0.10(-7.31%)
Mar 14, 2008
1.372
1.386
1.314
1.346
627,630
+0.00(+0.33%)
Mar 13, 2008
1.368
1.435
1.323
1.341
549,160
-0.05(-3.54%)
Mar 12, 2008
1.346
1.475
1.332
1.390
696,601
+0.01(+0.97%)
Mar 11, 2008
1.337
1.381
1.305
1.377
233,542
+0.04(+3.01%)
Mar 10, 2008
1.359
1.363
1.319
1.337
372,683
-0.03(-2.29%)
Mar 07, 2008
1.283
1.471
1.238
1.368
2,142,292
+0.07(+5.52%)
Mar 06, 2008
1.310
1.328
1.278
1.296
652,040
-0.03(-2.36%)
Mar 05, 2008
1.350
1.363
1.323
1.328
320,445
-0.02(-1.66%)
Mar 04, 2008
1.386
1.408
1.256
1.350
374,800
-0.06(-4.43%)
Mar 03, 2008
1.453
1.466
1.296
1.413
645,794
-0.04(-2.47%)
Feb 29, 2008
1.475
1.475
1.430
1.448
560,374
+0.00(+0.00%)
Feb 28, 2008
1.453
1.498
1.444
1.448
706,618
-0.02(-1.52%)
Feb 27, 2008
1.480
1.484
1.457
1.471
227,630
-0.01(-0.90%)
Feb 26, 2008
1.466
1.484
1.448
1.484
144,286
+0.00(+0.30%)
Feb 25, 2008
1.435
1.484
1.435
1.480
408,252
+0.03(+1.85%)
Feb 22, 2008
1.435
1.457
1.435
1.453
173,367
-0.02(-1.22%)
Feb 21, 2008
1.466
1.475
1.444
1.471
208,221
+0.01(+0.92%)
Feb 20, 2008
1.435
1.475
1.430
1.457
291,838
-0.01(-0.61%)
Feb 19, 2008
1.453
1.489
1.448
1.466
301,529
+0.00(+0.00%)
Feb 18, 2008
1.502
1.502
1.439
1.466
0
+0.00(+0.00%)
Feb 15, 2008
1.502
1.502
1.439
1.466
184,999
-0.02(-1.50%)
Feb 14, 2008
1.489
1.529
1.448
1.489
208,711
+0.03(+2.15%)
Feb 13, 2008
1.439
1.515
1.413
1.457
233,766
+0.00(+0.00%)
Feb 12, 2008
1.453
1.498
1.422
1.457
680,942
+0.01(+0.93%)
Feb 11, 2008
1.582
1.609
1.426
1.444
462,834
-0.10(-6.65%)
Feb 08, 2008
1.605
1.658
1.484
1.547
563,947
-0.06(-3.62%)
Feb 07, 2008
1.721
1.788
1.524
1.605
1,082,080
-0.14(-7.95%)
Feb 06, 2008
1.730
1.784
1.676
1.743
301,547
-0.03(-1.76%)
Feb 05, 2008
1.743
1.833
1.699
1.775
462,230
+0.03(+1.79%)
Feb 04, 2008
1.565
1.752
1.565
1.743
440,464
+0.15(+9.55%)
Feb 01, 2008
1.587
1.609
1.538
1.591
236,450
+0.00(+0.28%)
Jan 31, 2008
1.453
1.587
1.453
1.587
298,840
+0.09(+6.29%)
Jan 30, 2008
1.475
1.502
1.457
1.493
127,285
+0.00(+0.00%)
Jan 29, 2008
1.520
1.524
1.475
1.493
129,074
-0.02(-1.47%)
Jan 28, 2008
1.520
1.520
1.484
1.515
126,616
+0.01(+0.59%)
Jan 25, 2008
1.471
1.506
1.471
1.506
140,707
+0.02(+1.20%)
Jan 24, 2008
1.515
1.515
1.480
1.489
122,714
-0.03(-1.77%)
Jan 23, 2008
1.480
1.538
1.480
1.515
390,776
+0.02(+1.19%)
Jan 22, 2008
1.439
1.565
1.323
1.498
245,078
+0.01(+0.90%)
Jan 21, 2008
1.475
1.502
1.457
1.484
0
+0.00(+0.00%)
Jan 18, 2008
1.475
1.502
1.457
1.484
183,659
+0.00(+0.30%)
Jan 17, 2008
1.506
1.506
1.462
1.480
124,638
-0.01(-0.90%)
Jan 16, 2008
1.498
1.520
1.466
1.493
260,650
+0.02(+1.21%)
Jan 15, 2008
1.489
1.542
1.453
1.475
286,610
-0.01(-0.90%)
Jan 14, 2008
1.471
1.502
1.422
1.489
292,431
+0.00(+0.30%)
Jan 11, 2008
1.493
1.524
1.453
1.484
382,750
-0.04(-2.35%)
Jan 10, 2008
1.511
1.565
1.502
1.520
270,005
-0.00(-0.29%)
Jan 09, 2008
1.484
1.551
1.484
1.524
282,085
+0.03(+1.79%)
Jan 08, 2008
1.596
1.596
1.480
1.498
676,497
-0.07(-4.72%)
Jan 07, 2008
1.681
1.708
1.565
1.572
207,078
-0.14(-7.96%)
Jan 04, 2008
1.752
1.757
1.686
1.708
155,695
-0.05(-3.05%)
Jan 03, 2008
1.735
1.770
1.735
1.761
93,931
+0.03(+1.55%)
Jan 02, 2008
1.842
1.842
1.721
1.734
319,130
-0.04(-2.27%)
Jan 01, 2008
1.730
1.819
1.721
1.775
0
+0.00(+0.00%)
Dec 31, 2007
1.730
1.819
1.721
1.775
382,974
+0.02(+1.28%)
Dec 28, 2007
1.761
1.761
1.743
1.752
163,636
-0.01(-0.51%)
Dec 27, 2007
1.797
1.807
1.748
1.761
152,017
-0.02(-1.25%)
Dec 26, 2007
1.743
1.788
1.739
1.784
252,333
+0.04(+2.31%)
Dec 24, 2007
1.663
1.757
1.645
1.743
139,364
+0.05(+3.18%)
Dec 21, 2007
1.672
1.739
1.654
1.690
252,333
+0.02(+1.07%)
Dec 20, 2007
1.578
1.676
1.578
1.672
345,616
+0.05(+3.31%)
Dec 19, 2007
1.609
1.650
1.600
1.618
263,630
-0.02(-1.09%)
Dec 18, 2007
1.650
1.667
1.596
1.636
704,482
-0.03(-1.88%)
Dec 17, 2007
1.676
1.699
1.650
1.667
428,385
-0.05(-2.86%)
Dec 14, 2007
1.699
1.743
1.699
1.717
121,468
-0.00(-0.26%)
Dec 13, 2007
1.703
1.757
1.699
1.721
365,301
+0.00(+0.26%)
Dec 12, 2007
1.743
1.837
1.694
1.717
481,627
-0.07(-4.00%)
Dec 11, 2007
1.730
1.815
1.703
1.788
578,400
+0.04(+2.30%)
Dec 10, 2007
1.797
1.806
1.690
1.748
253,451
-0.03(-1.51%)
Dec 07, 2007
1.574
1.815
1.574
1.775
516,746
+0.07(+3.93%)
Dec 06, 2007
1.717
1.730
1.676
1.708
309,600
+0.02(+1.06%)
Dec 05, 2007
1.694
1.734
1.654
1.690
313,405
-0.02(-1.31%)
Dec 04, 2007
1.717
1.752
1.712
1.712
273,808
-0.01(-0.78%)
Dec 03, 2007
1.694
1.752
1.676
1.726
245,219
+0.05(+2.93%)
Nov 30, 2007
1.618
1.676
1.618
1.676
173,367
+0.04(+2.46%)
Nov 29, 2007
1.591
1.676
1.591
1.636
188,545
-0.00(-0.27%)
Nov 28, 2007
1.618
1.658
1.596
1.641
441,359
-0.01(-0.54%)
Nov 27, 2007
1.658
1.667
1.627
1.650
261,728
-0.01(-0.54%)
Nov 26, 2007
1.708
1.712
1.632
1.658
491,692
-0.06(-3.39%)
Nov 23, 2007
1.708
1.726
1.699
1.717
47,200
-0.01(-0.52%)
Nov 21, 2007
1.694
1.726
1.681
1.726
116,547
+0.03(+1.85%)
Nov 20, 2007
1.667
1.757
1.667
1.694
1,162,120
+0.00(+0.26%)
Nov 19, 2007
1.717
1.717
1.650
1.690
143,167
-0.01(-0.53%)
Nov 16, 2007
1.708
1.721
1.681
1.699
168,445
-0.01(-0.78%)
Nov 15, 2007
1.694
1.721
1.654
1.712
191,970
+0.01(+0.52%)
Nov 14, 2007
1.810
1.810
1.703
1.703
440,464
-0.05(-2.81%)
Nov 13, 2007
1.793
1.793
1.734
1.752
300,652
+0.00(+0.26%)
Nov 12, 2007
1.837
1.837
1.694
1.748
487,218
-0.09(-4.87%)
Nov 09, 2007
1.766
1.855
1.766
1.837
127,508
+0.04(+1.98%)
Nov 08, 2007
1.891
1.891
1.748
1.802
468,736
-0.04(-2.18%)
Nov 07, 2007
1.851
1.900
1.810
1.842
225,936
-0.06(-3.29%)
Nov 06, 2007
1.945
1.945
1.878
1.904
1,168,831
-0.02(-1.16%)
Nov 05, 2007
1.918
1.945
1.864
1.927
232,661
-0.03(-1.37%)
Nov 02, 2007
2.012
2.012
1.922
1.954
219,673
-0.04(-1.80%)
Nov 01, 2007
2.047
2.047
1.976
1.989
105,362
-0.06(-2.84%)
Oct 31, 2007
1.998
2.052
1.998
2.047
143,167
+0.04(+2.23%)
Oct 30, 2007
2.065
2.088
1.989
2.003
137,351
-0.09(-4.27%)
Oct 29, 2007
1.976
2.097
1.967
2.092
318,995
+0.10(+4.93%)
Oct 26, 2007
1.945
1.998
1.940
1.994
235,108
+0.04(+2.06%)
Oct 25, 2007
1.976
1.998
1.945
1.954
106,928
-0.02(-1.13%)
Oct 24, 2007
1.931
1.980
1.918
1.976
106,704
+0.03(+1.61%)
Oct 23, 2007
1.927
1.954
1.909
1.945
268,887
+0.00(+0.00%)
Oct 22, 2007
1.954
1.989
1.922
1.945
383,645
-0.04(-2.25%)
Oct 19, 2007
1.989
2.021
1.967
1.989
185,223
+0.00(+0.00%)
Oct 18, 2007
1.989
2.034
1.967
1.989
377,381
-0.02(-0.89%)
Oct 17, 2007
2.038
2.074
1.989
2.007
301,771
-0.05(-2.39%)
Oct 16, 2007
2.021
2.079
2.021
2.056
168,445
+0.03(+1.55%)
Oct 15, 2007
2.101
2.123
2.025
2.025
317,877
-0.05(-2.58%)
Oct 12, 2007
2.070
2.168
2.025
2.079
584,080
+0.04(+1.75%)
Oct 11, 2007
2.114
2.119
2.016
2.043
487,665
-0.01(-0.65%)
Oct 10, 2007
2.074
2.083
2.047
2.056
138,470
+0.00(+0.00%)
Oct 09, 2007
2.016
2.119
2.012
2.056
348,971
+0.01(+0.44%)
Oct 08, 2007
2.141
2.146
2.047
2.047
337,562
-0.02(-0.87%)
Oct 05, 2007
2.088
2.088
2.052
2.065
631,728
-0.02(-1.07%)
Oct 04, 2007
2.155
2.155
2.074
2.088
361,275
-0.07(-3.11%)
Oct 03, 2007
2.083
2.168
2.079
2.155
313,850
+0.08(+3.66%)
Oct 02, 2007
2.083
2.137
2.070
2.079
138,470
+0.01(+0.43%)
Oct 01, 2007
2.065
2.119
1.985
2.070
230,187
+0.04(+1.98%)
Sep 28, 2007
2.070
2.070
2.012
2.030
478,046
-0.04(-1.94%)
Sep 27, 2007
2.092
2.119
2.043
2.070
358,590
-0.04(-1.91%)
Sep 26, 2007
2.146
2.150
2.092
2.110
128,851
-0.00(-0.21%)
Sep 25, 2007
2.177
2.199
2.114
2.114
293,717
-0.05(-2.47%)
Sep 24, 2007
2.222
2.231
2.110
2.168
465,071
-0.04(-2.02%)
Sep 21, 2007
2.213
2.222
2.177
2.213
994,121
+0.01(+0.41%)
Sep 20, 2007
2.190
2.213
2.164
2.204
547,169
+0.01(+0.61%)
Sep 19, 2007
2.132
2.190
2.132
2.190
1,094,115
+0.01(+0.41%)
Sep 18, 2007
2.114
2.182
2.101
2.182
422,345
+0.05(+2.52%)
Sep 17, 2007
2.092
2.146
2.088
2.128
219,896
+0.02(+1.06%)
Sep 14, 2007
2.123
2.146
2.088
2.106
233,318
-0.04(-1.67%)
Sep 13, 2007
2.097
2.146
2.097
2.141
301,323
+0.04(+1.70%)
Sep 12, 2007
2.164
2.182
2.101
2.106
290,362
-0.05(-2.28%)
Sep 11, 2007
2.021
2.177
2.021
2.155
257,031
+0.10(+4.78%)
Sep 10, 2007
1.994
2.074
1.994
2.056
174,038
+0.03(+1.32%)
Sep 07, 2007
2.079
2.079
1.989
2.030
142,049
-0.06(-2.99%)
Sep 06, 2007
2.070
2.150
2.016
2.092
2,277,711
+0.04(+1.96%)
Sep 05, 2007
2.034
2.083
1.989
2.052
422,345
+0.05(+2.46%)
Sep 04, 2007
2.110
2.110
1.976
2.003
544,261
-0.08(-3.86%)
Aug 31, 2007
2.034
2.106
2.025
2.083
474,467
+0.04(+1.75%)
Aug 30, 2007
1.971
2.056
1.971
2.047
380,513
+0.06(+3.15%)
Aug 29, 2007
1.922
2.003
1.922
1.985
190,368
+0.04(+2.07%)
Aug 28, 2007
1.878
2.003
1.869
1.945
624,346
+0.07(+3.57%)
Aug 27, 2007
1.860
1.900
1.815
1.878
266,202
+0.02(+0.96%)
Aug 24, 2007
1.860
1.900
1.810
1.860
330,851
-0.04(-1.89%)
Aug 23, 2007
1.837
1.900
1.833
1.895
214,751
+0.04(+2.17%)
Aug 22, 2007
1.833
1.869
1.815
1.855
593,251
+0.02(+1.22%)
Aug 21, 2007
1.815
1.855
1.770
1.833
284,098
+0.02(+0.99%)
Aug 20, 2007
1.797
1.855
1.797
1.815
760,355
+0.00(+0.00%)
Aug 17, 2007
1.837
1.842
1.793
1.815
498,850
+0.02(+1.25%)
Aug 16, 2007
1.793
1.828
1.654
1.793
1,945,293
-0.01(-0.50%)
Aug 15, 2007
1.766
1.810
1.766
1.802
342,708
+0.00(+0.00%)
Aug 14, 2007
1.810
1.851
1.784
1.802
461,045
-0.01(-0.49%)
Aug 13, 2007
1.819
1.871
1.793
1.810
473,348
-0.01(-0.49%)
Aug 10, 2007
1.775
1.851
1.766
1.819
489,455
-0.01(-0.73%)
Aug 09, 2007
1.810
1.962
1.784
1.833
1,291,195
+0.07(+3.80%)
Aug 08, 2007
1.793
1.806
1.739
1.766
211,172
-0.02(-1.00%)
Aug 07, 2007
1.752
1.815
1.721
1.784
337,339
+0.00(+0.00%)
Aug 06, 2007
1.739
1.788
1.641
1.784
722,550
+0.01(+0.76%)
Aug 03, 2007
1.784
1.824
1.766
1.770
244,280
-0.05(-2.94%)
Aug 02, 2007
1.833
1.833
1.739
1.824
224,370
+0.02(+0.99%)
Aug 01, 2007
1.788
1.810
1.708
1.806
338,457
+0.01(+0.63%)
Jul 31, 2007
1.802
1.855
1.770
1.795
303,784
-0.01(-0.38%)
Jul 30, 2007
1.810
1.878
1.743
1.802
428,161
-0.01(-0.49%)
Jul 27, 2007
1.864
1.878
1.676
1.810
553,433
-0.05(-2.88%)
Jul 26, 2007
1.895
1.900
1.833
1.864
376,934
-0.08(-3.92%)
Jul 25, 2007
1.985
1.985
1.891
1.940
308,482
-0.00(-0.23%)
Jul 24, 2007
2.065
2.065
1.922
1.945
210,501
-0.10(-5.02%)
Jul 23, 2007
2.052
2.052
1.976
2.047
117,442
+0.02(+1.10%)
Jul 20, 2007
1.998
2.061
1.980
2.025
234,437
+0.03(+1.34%)
Jul 19, 2007
2.012
2.030
1.989
1.998
186,341
-0.03(-1.32%)
Jul 18, 2007
2.007
2.052
2.007
2.025
83,440
+0.02(+0.89%)
Jul 17, 2007
2.070
2.070
1.989
2.007
110,955
-0.06(-2.81%)
Jul 16, 2007
2.097
2.132
2.038
2.065
319,443
+0.04(+2.21%)
Jul 13, 2007
2.061
2.083
2.007
2.021
188,355
-0.03(-1.31%)
Jul 12, 2007
2.079
2.097
2.012
2.047
124,600
-0.03(-1.51%)
Jul 11, 2007
2.043
2.079
2.038
2.079
292,375
+0.04(+2.20%)
Jul 10, 2007
1.989
2.056
1.976
2.034
487,665
+0.06(+2.94%)
Jul 09, 2007
1.900
2.003
1.900
1.976
574,461
+0.05(+2.79%)
Jul 06, 2007
1.954
1.998
1.904
1.922
284,993
-0.06(-2.93%)
Jul 05, 2007
2.012
2.016
1.958
1.980
89,703
-0.00(-0.23%)
Jul 03, 2007
2.047
2.047
1.985
1.985
95,967
-0.04(-1.77%)
Jul 02, 2007
1.936
2.052
1.936
2.021
298,639
+0.03(+1.35%)
Jun 29, 2007
1.994
2.052
1.976
1.994
239,806
+0.00(+0.22%)
Jun 28, 2007
1.989
2.079
1.976
1.989
213,633
+0.00(+0.00%)
Jun 27, 2007
1.869
2.012
1.869
1.989
597,949
+0.09(+4.71%)
Jun 26, 2007
1.913
1.924
1.855
1.900
551,419
+0.00(+0.00%)
Jun 25, 2007
1.936
1.998
1.878
1.900
718,747
-0.08(-4.06%)
Jun 22, 2007
1.936
1.980
1.900
1.980
556,117
+0.00(+0.00%)
Jun 21, 2007
1.945
1.989
1.945
1.980
528,826
+0.01(+0.45%)
Jun 20, 2007
2.034
2.038
1.855
1.971
920,077
-0.06(-3.08%)
Jun 19, 2007
2.088
2.088
2.034
2.034
377,828
-0.01(-0.44%)
Jun 18, 2007
2.083
2.083
1.909
2.043
817,846
-0.03(-1.51%)
Jun 15, 2007
2.114
2.123
2.065
2.074
429,279
-0.03(-1.49%)
Jun 14, 2007
2.119
2.137
2.088
2.106
422,792
-0.01(-0.63%)
Jun 13, 2007
2.092
2.146
2.088
2.119
247,188
+0.00(+0.00%)
Jun 12, 2007
2.168
2.177
2.097
2.119
435,543
-0.05(-2.27%)
Jun 11, 2007
2.150
2.168
2.132
2.168
389,013
+0.05(+2.32%)
Jun 08, 2007
2.088
2.150
2.088
2.119
240,924
+0.01(+0.42%)
Jun 07, 2007
2.128
2.168
2.092
2.110
353,221
-0.04(-1.67%)
Jun 06, 2007
2.186
2.190
2.123
2.146
286,112
-0.04(-1.84%)
Jun 05, 2007
2.190
2.231
2.168
2.186
577,816
-0.02(-1.01%)
Jun 04, 2007
2.168
2.235
2.168
2.208
1,112,682
+0.05(+2.28%)
Jun 01, 2007
2.146
2.195
2.128
2.159
685,639
+0.01(+0.62%)
May 31, 2007
2.079
2.168
2.052
2.146
384,987
+0.03(+1.48%)
May 30, 2007
2.114
2.213
2.092
2.114
837,308
-0.04(-2.07%)
May 29, 2007
2.047
2.213
2.012
2.159
802,008
+0.10(+4.77%)
May 25, 2007
1.994
2.097
1.994
2.061
769,527
+0.06(+3.13%)
May 24, 2007
2.101
2.123
1.980
1.998
1,081,141
-0.11(-5.30%)
May 23, 2007
2.199
2.222
2.097
2.110
672,217
-0.09(-4.07%)
May 22, 2007
2.079
2.213
2.057
2.199
924,349
+0.10(+4.68%)
May 21, 2007
2.119
2.217
2.079
2.101
1,445,324
+0.00(+0.00%)
May 18, 2007
2.021
2.123
2.016
2.101
768,856
+0.04(+1.73%)
May 17, 2007
2.021
2.079
1.998
2.065
524,576
+0.04(+1.76%)
May 16, 2007
2.030
2.034
2.012
2.030
189,697
+0.02(+0.89%)
May 15, 2007
2.016
2.079
1.994
2.012
525,694
-0.02(-1.10%)
May 14, 2007
1.989
2.092
1.989
2.034
981,818
+0.06(+2.94%)
May 11, 2007
2.012
2.038
1.840
1.976
960,343
-0.03(-1.56%)
May 10, 2007
1.922
2.186
1.913
2.007
4,985,796
+0.12(+6.40%)
May 09, 2007
1.824
1.900
1.824
1.886
1,250,258
+0.06(+3.43%)
May 08, 2007
1.788
1.828
1.779
1.824
968,396
+0.04(+2.00%)
May 07, 2007
1.788
1.802
1.779
1.788
493,034
-0.00(-0.25%)
May 04, 2007
1.837
1.846
1.793
1.793
444,044
-0.04(-2.19%)
May 03, 2007
1.833
1.873
1.833
1.833
345,392
+0.00(+0.24%)
May 02, 2007
1.815
1.855
1.810
1.828
1,160,778
+0.00(+0.00%)
May 01, 2007
1.833
1.869
1.797
1.828
617,187
+0.01(+0.74%)
Apr 30, 2007
1.788
1.833
1.788
1.815
635,531
+0.02(+0.99%)
Apr 27, 2007
1.793
1.815
1.779
1.797
310,495
-0.01(-0.73%)
Apr 26, 2007
1.810
1.828
1.788
1.810
810,688
-0.01(-0.50%)
Apr 25, 2007
1.806
1.846
1.806
1.819
193,052
+0.01(+0.52%)
Apr 24, 2007
1.797
1.828
1.784
1.810
575,132
-0.04(-1.96%)
Apr 23, 2007
1.761
1.851
1.761
1.846
726,576
+0.06(+3.25%)
Apr 20, 2007
1.806
1.810
1.770
1.788
794,134
+0.00(+0.00%)
Apr 19, 2007
1.752
1.806
1.752
1.788
334,431
+0.00(+0.00%)
Apr 18, 2007
1.788
1.806
1.743
1.788
557,236
-0.02(-0.99%)
Apr 17, 2007
1.797
1.824
1.779
1.806
372,683
+0.01(+0.50%)
Apr 16, 2007
1.788
1.828
1.743
1.797
780,041
+0.00(+0.25%)
Apr 13, 2007
1.833
1.842
1.766
1.793
787,199
-0.04(-2.43%)
Apr 12, 2007
1.864
1.878
1.824
1.837
588,554
+0.00(+0.24%)
Apr 11, 2007
1.828
1.869
1.815
1.833
742,906
+0.01(+0.74%)
Apr 10, 2007
1.824
1.851
1.815
1.819
549,406
-0.03(-1.69%)
Apr 09, 2007
1.855
1.869
1.824
1.851
246,517
-0.00(-0.24%)
Apr 05, 2007
1.855
1.878
1.815
1.855
323,022
+0.00(+0.00%)
Apr 04, 2007
1.806
1.878
1.797
1.855
359,038
+0.06(+3.23%)
Apr 03, 2007
1.793
1.869
1.766
1.797
378,947
-0.05(-2.66%)
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.