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
Alpha Pro Tech
(NY:
APT
)
5.140
+0.060 (+1.18%)
Streaming Delayed Price
Updated: 10:19 AM EDT, May 23, 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 30, 2007
3.080
3.200
3.050
3.160
28,300
+0.09(+2.93%)
Mar 29, 2007
3.020
3.100
3.010
3.070
18,200
+0.07(+2.33%)
Mar 28, 2007
3.050
3.050
3.000
3.000
70,700
-0.08(-2.59%)
Mar 27, 2007
3.240
3.250
3.060
3.080
119,200
-0.13(-4.05%)
Mar 26, 2007
3.250
3.280
3.180
3.210
36,600
-0.04(-1.23%)
Mar 23, 2007
3.300
3.300
3.180
3.250
61,700
-0.05(-1.52%)
Mar 22, 2007
3.440
3.450
3.300
3.300
71,500
-0.09(-2.65%)
Mar 21, 2007
3.240
3.450
3.240
3.390
174,500
+0.13(+4.00%)
Mar 20, 2007
3.130
3.300
3.110
3.260
313,200
+0.14(+4.48%)
Mar 19, 2007
3.100
3.150
3.060
3.120
57,700
-0.01(-0.32%)
Mar 16, 2007
3.110
3.200
3.090
3.130
91,100
-0.01(-0.32%)
Mar 15, 2007
3.140
3.310
3.100
3.140
711,900
+0.01(+0.32%)
Mar 14, 2007
3.040
3.160
3.030
3.130
108,700
+0.09(+2.96%)
Mar 13, 2007
3.050
3.080
3.000
3.040
85,300
-0.01(-0.33%)
Mar 12, 2007
3.060
3.090
3.030
3.050
61,400
+0.02(+0.66%)
Mar 09, 2007
3.090
3.100
3.000
3.030
167,600
+0.03(+1.00%)
Mar 08, 2007
2.950
3.050
2.950
3.000
63,500
+0.05(+1.69%)
Mar 07, 2007
2.920
2.950
2.880
2.950
72,100
+0.02(+0.68%)
Mar 06, 2007
2.850
2.960
2.850
2.930
95,600
+0.12(+4.27%)
Mar 05, 2007
2.950
2.970
2.760
2.810
177,000
-0.18(-6.02%)
Mar 02, 2007
3.050
3.050
2.980
2.990
139,900
-0.06(-1.97%)
Mar 01, 2007
3.020
3.120
3.010
3.050
81,500
+0.00(+0.00%)
Feb 28, 2007
3.070
3.100
3.030
3.050
49,800
-0.03(-0.97%)
Feb 27, 2007
3.060
3.180
2.950
3.080
241,900
-0.04(-1.29%)
Feb 26, 2007
3.240
3.350
3.100
3.120
256,200
-0.08(-2.50%)
Feb 23, 2007
3.120
3.200
3.060
3.200
201,100
+0.07(+2.24%)
Feb 22, 2007
3.040
3.150
3.040
3.130
114,500
+0.05(+1.62%)
Feb 21, 2007
3.120
3.140
3.050
3.080
116,100
-0.03(-0.96%)
Feb 20, 2007
2.970
3.200
2.948
3.110
495,200
+0.12(+4.01%)
Feb 16, 2007
2.970
3.000
2.860
2.990
141,400
+0.02(+0.67%)
Feb 15, 2007
2.860
2.990
2.850
2.970
185,500
+0.15(+5.32%)
Feb 14, 2007
2.870
2.900
2.810
2.820
57,400
-0.05(-1.74%)
Feb 13, 2007
2.910
2.930
2.780
2.870
39,200
+0.01(+0.35%)
Feb 12, 2007
2.980
2.980
2.760
2.860
90,219
-0.08(-2.72%)
Feb 09, 2007
2.930
2.990
2.930
2.940
60,300
-0.01(-0.34%)
Feb 08, 2007
2.920
2.980
2.900
2.950
83,600
+0.03(+1.03%)
Feb 07, 2007
2.900
2.920
2.869
2.920
29,700
+0.02(+0.69%)
Feb 06, 2007
2.870
2.900
2.820
2.900
88,700
+0.03(+1.05%)
Feb 05, 2007
2.840
2.950
2.750
2.870
86,300
+0.08(+2.87%)
Feb 02, 2007
2.840
2.900
2.780
2.790
82,300
-0.06(-2.11%)
Feb 01, 2007
2.890
2.930
2.850
2.850
70,100
-0.04(-1.38%)
Jan 31, 2007
2.890
2.950
2.850
2.890
25,900
+0.00(+0.00%)
Jan 30, 2007
2.990
3.000
2.820
2.890
70,700
-0.10(-3.34%)
Jan 29, 2007
2.820
2.990
2.800
2.990
126,500
+0.14(+4.91%)
Jan 26, 2007
2.820
2.850
2.800
2.850
44,200
+0.03(+1.06%)
Jan 25, 2007
2.810
2.820
2.780
2.820
32,600
+0.04(+1.44%)
Jan 24, 2007
2.800
2.850
2.760
2.780
77,900
-0.02(-0.71%)
Jan 23, 2007
2.750
2.820
2.750
2.800
21,800
+0.02(+0.72%)
Jan 22, 2007
2.800
2.820
2.750
2.780
50,900
+0.00(+0.00%)
Jan 19, 2007
2.750
2.840
2.750
2.780
20,800
+0.03(+1.09%)
Jan 18, 2007
2.800
2.830
2.750
2.750
62,400
-0.05(-1.79%)
Jan 17, 2007
2.800
2.900
2.800
2.800
40,200
+0.00(+0.00%)
Jan 16, 2007
2.750
2.818
2.750
2.800
101,500
+0.03(+1.08%)
Jan 12, 2007
2.760
2.800
2.750
2.770
51,300
+0.00(+0.00%)
Jan 11, 2007
2.780
2.800
2.770
2.770
24,700
-0.01(-0.36%)
Jan 10, 2007
2.690
2.800
2.690
2.780
62,600
+0.03(+1.09%)
Jan 09, 2007
2.710
2.750
2.600
2.750
53,400
+0.03(+1.10%)
Jan 08, 2007
2.710
2.740
2.500
2.720
77,200
+0.01(+0.33%)
Jan 05, 2007
2.700
2.730
2.520
2.711
54,400
+0.01(+0.41%)
Jan 04, 2007
2.710
2.750
2.650
2.700
22,200
-0.07(-2.53%)
Jan 03, 2007
2.800
2.810
2.700
2.770
120,200
-0.03(-1.07%)
Dec 29, 2006
2.720
2.820
2.700
2.800
59,600
+0.02(+0.72%)
Dec 28, 2006
2.730
3.000
2.720
2.780
71,900
+0.02(+0.72%)
Dec 27, 2006
2.720
2.820
2.716
2.760
75,400
+0.03(+1.10%)
Dec 26, 2006
2.700
2.750
2.700
2.730
7,200
+0.03(+1.11%)
Dec 22, 2006
2.880
2.890
2.600
2.700
121,000
-0.13(-4.59%)
Dec 21, 2006
2.610
2.870
2.610
2.830
174,000
+0.14(+5.30%)
Dec 20, 2006
2.550
2.750
2.550
2.688
209,700
+0.14(+5.39%)
Dec 19, 2006
2.510
2.550
2.450
2.550
37,400
+0.05(+2.00%)
Dec 18, 2006
2.400
2.520
2.390
2.500
30,600
+0.06(+2.46%)
Dec 15, 2006
2.470
2.500
2.400
2.440
9,800
-0.05(-2.01%)
Dec 14, 2006
2.400
2.490
2.370
2.490
37,000
+0.10(+4.18%)
Dec 13, 2006
2.470
2.470
2.360
2.390
56,500
-0.11(-4.40%)
Dec 12, 2006
2.520
2.540
2.480
2.500
9,200
-0.02(-0.79%)
Dec 11, 2006
2.500
2.550
2.470
2.520
8,700
+0.05(+2.01%)
Dec 08, 2006
2.540
2.550
2.470
2.470
27,900
-0.07(-2.74%)
Dec 07, 2006
2.520
2.600
2.490
2.540
67,700
+0.05(+2.01%)
Dec 06, 2006
2.460
2.540
2.450
2.490
31,100
+0.03(+1.22%)
Dec 05, 2006
2.520
2.560
2.460
2.460
56,800
-0.06(-2.38%)
Dec 04, 2006
2.410
2.550
2.400
2.520
161,600
+0.12(+5.00%)
Dec 01, 2006
2.380
2.411
2.350
2.400
26,000
+0.00(+0.00%)
Nov 30, 2006
2.360
2.410
2.360
2.400
25,100
+0.01(+0.42%)
Nov 29, 2006
2.270
2.450
2.270
2.390
49,300
+0.08(+3.46%)
Nov 28, 2006
2.300
2.400
2.300
2.310
27,300
-0.04(-1.81%)
Nov 27, 2006
2.490
2.490
2.300
2.353
34,700
-0.06(-2.38%)
Nov 24, 2006
2.350
2.420
2.350
2.410
16,600
+0.01(+0.42%)
Nov 22, 2006
2.330
2.420
2.280
2.400
80,000
+0.01(+0.42%)
Nov 21, 2006
2.320
2.420
2.271
2.390
43,200
+0.02(+0.84%)
Nov 20, 2006
2.350
2.380
2.330
2.370
27,000
+0.03(+1.28%)
Nov 17, 2006
2.290
2.380
2.280
2.340
26,100
+0.03(+1.30%)
Nov 16, 2006
2.340
2.360
2.280
2.310
20,800
-0.06(-2.53%)
Nov 15, 2006
2.370
2.380
2.340
2.370
18,000
-0.02(-0.84%)
Nov 14, 2006
2.400
2.410
2.360
2.390
36,800
-0.02(-0.83%)
Nov 13, 2006
2.410
2.420
2.370
2.410
29,700
+0.04(+1.69%)
Nov 10, 2006
2.340
2.380
2.320
2.370
64,000
+0.03(+1.28%)
Nov 09, 2006
2.360
2.360
2.340
2.340
23,700
-0.01(-0.43%)
Nov 08, 2006
2.320
2.350
2.310
2.350
52,600
+0.05(+2.17%)
Nov 07, 2006
2.360
2.400
2.300
2.300
103,900
-0.05(-2.13%)
Nov 06, 2006
2.330
2.430
2.313
2.350
151,900
-0.03(-1.26%)
Nov 03, 2006
2.270
2.380
2.240
2.380
149,300
+0.12(+5.31%)
Nov 02, 2006
2.240
2.290
2.240
2.260
61,800
+0.02(+0.89%)
Nov 01, 2006
2.220
2.300
2.200
2.240
164,100
-0.01(-0.44%)
Oct 31, 2006
2.250
2.290
2.200
2.250
31,000
+0.00(+0.00%)
Oct 30, 2006
2.230
2.290
2.190
2.250
18,800
-0.01(-0.44%)
Oct 27, 2006
2.290
2.290
2.210
2.260
63,200
-0.03(-1.31%)
Oct 26, 2006
2.260
2.290
2.260
2.290
15,700
+0.00(+0.00%)
Oct 25, 2006
2.280
2.290
2.250
2.290
13,300
+0.01(+0.44%)
Oct 24, 2006
2.310
2.320
2.250
2.280
47,400
-0.04(-1.72%)
Oct 23, 2006
2.330
2.340
2.260
2.320
34,200
+0.02(+0.87%)
Oct 20, 2006
2.300
2.340
2.210
2.300
79,400
+0.00(+0.00%)
Oct 19, 2006
2.260
2.320
2.260
2.300
3,300
+0.02(+0.88%)
Oct 18, 2006
2.350
2.350
2.220
2.280
25,700
-0.02(-0.87%)
Oct 17, 2006
2.200
2.370
2.170
2.300
110,700
+0.10(+4.55%)
Oct 16, 2006
2.180
2.230
2.150
2.200
35,600
+0.02(+0.92%)
Oct 13, 2006
2.220
2.270
2.160
2.180
38,400
-0.08(-3.54%)
Oct 12, 2006
2.260
2.330
2.240
2.260
37,700
-0.01(-0.44%)
Oct 11, 2006
2.300
2.310
2.252
2.270
7,800
-0.09(-3.81%)
Oct 10, 2006
2.290
2.360
2.220
2.360
32,800
+0.03(+1.29%)
Oct 09, 2006
2.280
2.360
2.280
2.330
17,500
+0.01(+0.43%)
Oct 06, 2006
2.370
2.420
2.300
2.320
37,200
-0.07(-2.93%)
Oct 05, 2006
2.380
2.420
2.370
2.390
32,600
-0.01(-0.42%)
Oct 04, 2006
2.380
2.400
2.346
2.400
52,200
+0.01(+0.42%)
Oct 03, 2006
2.360
2.400
2.310
2.390
28,900
+0.06(+2.58%)
Oct 02, 2006
2.350
2.350
2.300
2.330
26,600
+0.01(+0.43%)
Sep 29, 2006
2.310
2.370
2.290
2.320
10,100
-0.01(-0.43%)
Sep 28, 2006
2.300
2.400
2.300
2.330
56,900
+0.07(+3.10%)
Sep 27, 2006
2.240
2.260
2.190
2.260
50,800
+0.06(+2.73%)
Sep 26, 2006
2.140
2.210
2.140
2.200
36,000
+0.06(+2.80%)
Sep 25, 2006
2.160
2.160
2.091
2.140
43,700
-0.02(-0.93%)
Sep 22, 2006
2.050
2.160
2.050
2.160
97,000
+0.10(+4.85%)
Sep 21, 2006
2.100
2.100
2.040
2.060
14,400
-0.03(-1.44%)
Sep 20, 2006
2.090
2.100
2.050
2.090
21,200
-0.01(-0.48%)
Sep 19, 2006
2.080
2.110
2.060
2.100
48,300
+0.02(+0.96%)
Sep 18, 2006
2.040
2.100
2.000
2.080
45,400
+0.04(+1.96%)
Sep 15, 2006
2.030
2.060
2.000
2.040
28,900
+0.05(+2.51%)
Sep 14, 2006
2.050
2.050
1.980
1.990
141,800
-0.04(-1.97%)
Sep 13, 2006
2.000
2.050
1.980
2.030
101,600
-0.02(-0.98%)
Sep 12, 2006
2.030
2.050
2.000
2.050
71,100
+0.00(+0.00%)
Sep 11, 2006
2.080
2.080
2.030
2.050
30,100
-0.02(-0.97%)
Sep 08, 2006
2.000
2.070
2.000
2.070
14,900
+0.05(+2.48%)
Sep 07, 2006
2.060
2.070
2.020
2.020
20,500
-0.04(-1.94%)
Sep 06, 2006
2.100
2.100
2.050
2.060
22,300
-0.03(-1.44%)
Sep 05, 2006
2.040
2.090
2.000
2.090
119,800
+0.07(+3.47%)
Sep 01, 2006
2.000
2.025
1.953
2.020
76,700
+0.03(+1.51%)
Aug 31, 2006
1.950
2.040
1.950
1.990
180,200
+0.02(+1.02%)
Aug 30, 2006
1.990
2.030
1.910
1.970
61,200
-0.02(-1.01%)
Aug 29, 2006
1.990
2.040
1.980
1.990
24,000
+0.00(+0.00%)
Aug 28, 2006
2.000
2.050
1.980
1.990
86,300
-0.01(-0.64%)
Aug 25, 2006
1.980
2.010
1.960
2.003
86,100
+0.02(+1.15%)
Aug 24, 2006
1.960
1.980
1.960
1.980
20,400
+0.00(+0.00%)
Aug 23, 2006
1.950
1.980
1.942
1.980
29,400
+0.01(+0.51%)
Aug 22, 2006
2.020
2.020
1.930
1.970
63,000
+0.00(+0.00%)
Aug 21, 2006
2.060
2.070
1.920
1.970
71,900
-0.10(-4.83%)
Aug 18, 2006
1.920
2.080
1.920
2.070
108,300
+0.17(+8.95%)
Aug 17, 2006
1.900
1.920
1.880
1.900
44,400
-0.03(-1.55%)
Aug 16, 2006
2.010
2.010
1.900
1.930
110,900
-0.08(-3.98%)
Aug 15, 2006
2.000
2.020
2.000
2.010
16,000
-0.01(-0.50%)
Aug 14, 2006
2.100
2.100
2.000
2.020
110,700
-0.08(-3.81%)
Aug 11, 2006
2.060
2.140
2.060
2.100
25,400
+0.04(+1.94%)
Aug 10, 2006
2.140
2.163
2.050
2.060
41,100
-0.08(-3.74%)
Aug 09, 2006
2.180
2.200
2.123
2.140
42,100
-0.01(-0.47%)
Aug 08, 2006
2.110
2.220
2.020
2.150
83,200
+0.09(+4.37%)
Aug 07, 2006
2.070
2.120
2.050
2.060
40,300
-0.04(-1.90%)
Aug 04, 2006
2.100
2.100
2.060
2.100
19,100
-0.02(-0.94%)
Aug 03, 2006
2.080
2.120
2.040
2.120
82,800
+0.04(+1.92%)
Aug 02, 2006
2.100
2.106
2.080
2.080
33,400
-0.02(-0.95%)
Aug 01, 2006
2.120
2.120
2.080
2.100
76,200
-0.04(-1.87%)
Jul 31, 2006
2.120
2.150
2.090
2.140
42,400
+0.00(+0.00%)
Jul 28, 2006
2.100
2.140
2.080
2.140
59,200
+0.04(+1.90%)
Jul 27, 2006
2.100
2.140
2.080
2.100
38,800
-0.03(-1.41%)
Jul 26, 2006
2.110
2.150
2.100
2.130
42,700
+0.01(+0.47%)
Jul 25, 2006
2.130
2.190
2.120
2.120
25,100
-0.04(-1.63%)
Jul 24, 2006
2.200
2.220
2.120
2.155
18,200
+0.01(+0.24%)
Jul 21, 2006
2.170
2.170
2.100
2.150
53,500
-0.02(-0.92%)
Jul 20, 2006
2.180
2.200
2.170
2.170
24,600
-0.06(-2.69%)
Jul 19, 2006
2.190
2.230
2.180
2.230
27,500
+0.05(+2.29%)
Jul 18, 2006
2.210
2.230
2.170
2.180
28,400
-0.01(-0.46%)
Jul 17, 2006
2.200
2.230
2.170
2.190
27,000
-0.01(-0.45%)
Jul 14, 2006
2.180
2.210
2.170
2.200
24,600
+0.02(+0.92%)
Jul 13, 2006
2.220
2.220
2.180
2.180
18,800
-0.07(-3.11%)
Jul 12, 2006
2.200
2.300
2.200
2.250
32,500
+0.06(+2.74%)
Jul 11, 2006
2.190
2.210
2.180
2.190
12,900
-0.03(-1.35%)
Jul 10, 2006
2.250
2.260
2.190
2.220
32,000
-0.04(-1.77%)
Jul 07, 2006
2.250
2.280
2.230
2.260
43,100
-0.01(-0.44%)
Jul 06, 2006
2.350
2.400
2.230
2.270
39,000
-0.08(-3.40%)
Jul 05, 2006
2.390
2.410
2.340
2.350
12,700
-0.02(-0.78%)
Jul 03, 2006
2.400
2.400
2.350
2.368
16,400
-0.01(-0.49%)
Jun 30, 2006
2.330
2.380
2.330
2.380
21,600
+0.03(+1.28%)
Jun 29, 2006
2.270
2.350
2.270
2.350
40,600
+0.03(+1.29%)
Jun 28, 2006
2.350
2.360
2.310
2.320
27,600
-0.03(-1.28%)
Jun 27, 2006
2.320
2.350
2.300
2.350
37,200
+0.03(+1.29%)
Jun 26, 2006
2.300
2.340
2.280
2.320
40,900
+0.03(+1.31%)
Jun 23, 2006
2.330
2.380
2.250
2.290
86,800
-0.01(-0.43%)
Jun 22, 2006
2.240
2.300
2.240
2.300
32,900
+0.06(+2.68%)
Jun 21, 2006
2.200
2.280
2.200
2.240
24,200
+0.03(+1.36%)
Jun 20, 2006
2.240
2.250
2.190
2.210
28,100
+0.02(+0.91%)
Jun 19, 2006
2.170
2.240
2.170
2.190
24,600
-0.01(-0.45%)
Jun 16, 2006
2.180
2.200
2.170
2.200
24,400
+0.03(+1.38%)
Jun 15, 2006
2.170
2.190
2.160
2.170
60,900
+0.01(+0.46%)
Jun 14, 2006
2.190
2.200
2.140
2.160
25,600
+0.00(+0.00%)
Jun 13, 2006
2.300
2.300
2.100
2.160
118,500
-0.15(-6.49%)
Jun 12, 2006
2.280
2.310
2.230
2.310
39,000
+0.03(+1.32%)
Jun 09, 2006
2.280
2.300
2.264
2.280
4,800
+0.03(+1.33%)
Jun 08, 2006
2.280
2.280
2.232
2.250
30,700
-0.06(-2.60%)
Jun 07, 2006
2.250
2.318
2.250
2.310
29,900
+0.02(+0.88%)
Jun 06, 2006
2.310
2.350
2.220
2.290
93,700
-0.02(-0.87%)
Jun 05, 2006
2.450
2.450
2.310
2.310
34,100
-0.15(-6.10%)
Jun 02, 2006
2.430
2.460
2.400
2.460
32,800
+0.01(+0.41%)
Jun 01, 2006
2.360
2.450
2.360
2.450
75,500
+0.05(+2.08%)
May 31, 2006
2.330
2.400
2.330
2.400
54,900
+0.05(+2.13%)
May 30, 2006
2.350
2.350
2.300
2.350
80,500
+0.02(+0.86%)
May 26, 2006
2.350
2.350
2.230
2.330
137,900
+0.01(+0.43%)
May 25, 2006
2.410
2.410
2.310
2.320
33,400
-0.02(-0.85%)
May 24, 2006
2.330
2.350
2.260
2.340
226,100
+0.08(+3.54%)
May 23, 2006
2.250
2.260
2.090
2.260
404,800
+0.06(+2.73%)
May 22, 2006
2.350
2.350
2.120
2.200
248,200
-0.13(-5.58%)
May 19, 2006
2.270
2.330
2.260
2.330
68,800
+0.02(+0.87%)
May 18, 2006
2.350
2.350
2.270
2.310
39,800
-0.04(-1.70%)
May 17, 2006
2.390
2.390
2.280
2.350
110,800
-0.08(-3.29%)
May 16, 2006
2.440
2.450
2.350
2.430
22,900
-0.01(-0.41%)
May 15, 2006
2.390
2.440
2.270
2.440
108,900
+0.05(+2.09%)
May 12, 2006
2.430
2.440
2.360
2.390
89,000
-0.04(-1.65%)
May 11, 2006
2.460
2.470
2.420
2.430
44,000
-0.07(-2.80%)
May 10, 2006
2.510
2.520
2.430
2.500
97,200
-0.04(-1.57%)
May 09, 2006
2.550
2.590
2.510
2.540
75,400
+0.04(+1.60%)
May 08, 2006
2.390
2.560
2.360
2.500
241,000
+0.11(+4.60%)
May 05, 2006
2.430
2.450
2.390
2.390
70,200
-0.02(-0.83%)
May 04, 2006
2.400
2.440
2.370
2.410
55,100
+0.02(+0.84%)
May 03, 2006
2.360
2.390
2.310
2.390
46,800
+0.06(+2.58%)
May 02, 2006
2.240
2.330
2.236
2.330
61,000
+0.10(+4.48%)
May 01, 2006
2.210
2.250
2.200
2.230
67,100
-0.02(-0.89%)
Apr 28, 2006
2.250
2.280
2.220
2.250
48,100
+0.03(+1.35%)
Apr 27, 2006
2.240
2.290
2.210
2.220
52,400
-0.02(-0.89%)
Apr 26, 2006
2.260
2.260
2.200
2.240
34,300
-0.01(-0.44%)
Apr 25, 2006
2.200
2.290
2.200
2.250
55,600
+0.03(+1.35%)
Apr 24, 2006
2.270
2.290
2.190
2.220
283,800
-0.11(-4.72%)
Apr 21, 2006
2.320
2.350
2.270
2.330
73,500
-0.01(-0.43%)
Apr 20, 2006
2.330
2.370
2.320
2.340
36,000
-0.01(-0.43%)
Apr 19, 2006
2.350
2.390
2.310
2.350
50,100
+0.00(+0.00%)
Apr 18, 2006
2.360
2.360
2.300
2.350
74,500
-0.01(-0.43%)
Apr 17, 2006
2.320
2.420
2.320
2.360
96,800
-0.01(-0.42%)
Apr 13, 2006
2.350
2.370
2.310
2.370
36,600
+0.02(+0.85%)
Apr 12, 2006
2.340
2.350
2.300
2.350
27,800
+0.02(+0.86%)
Apr 11, 2006
2.300
2.340
2.270
2.330
119,200
+0.03(+1.30%)
Apr 10, 2006
2.310
2.340
2.290
2.300
54,700
-0.01(-0.43%)
Apr 07, 2006
2.310
2.350
2.260
2.310
116,100
-0.01(-0.43%)
Apr 06, 2006
2.370
2.430
2.320
2.320
143,800
-0.11(-4.53%)
Apr 05, 2006
2.410
2.490
2.300
2.430
142,000
-0.03(-1.22%)
Apr 04, 2006
2.410
2.465
2.330
2.460
164,600
+0.01(+0.41%)
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.