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
Permian Basin Royalty Trust
(NY:
PBT
)
12.16
-0.03 (-0.25%)
Streaming Delayed Price
Updated: 11:07 AM EDT, Jun 7, 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, 2011
9.629
9.669
9.607
9.660
309,143
+0.06(+0.60%)
Mar 30, 2011
9.532
9.621
9.497
9.603
339,082
+0.08(+0.79%)
Mar 29, 2011
9.497
9.603
9.413
9.528
482,592
+0.06(+0.60%)
Mar 28, 2011
9.609
9.630
9.468
9.471
454,669
-0.10(-1.05%)
Mar 25, 2011
9.565
9.644
9.499
9.571
337,583
+0.05(+0.58%)
Mar 24, 2011
9.617
9.617
9.499
9.516
441,316
-0.04(-0.41%)
Mar 23, 2011
9.534
9.565
9.481
9.556
520,681
+0.05(+0.51%)
Mar 22, 2011
9.349
9.529
9.318
9.507
580,650
+0.19(+2.03%)
Mar 21, 2011
9.250
9.327
9.250
9.318
477,904
+0.25(+2.77%)
Mar 18, 2011
9.054
9.164
8.944
9.067
558,040
+0.08(+0.93%)
Mar 17, 2011
9.072
9.072
8.887
8.984
770,096
+0.18(+2.05%)
Mar 16, 2011
8.817
9.019
8.733
8.803
456,238
-0.01(-0.15%)
Mar 15, 2011
8.825
8.865
8.799
8.817
441,502
-0.05(-0.55%)
Mar 14, 2011
8.896
8.905
8.777
8.865
366,918
+0.01(+0.15%)
Mar 11, 2011
8.746
8.904
8.641
8.852
426,341
+0.11(+1.21%)
Mar 10, 2011
9.019
9.026
8.627
8.746
1,257,681
-0.34(-3.78%)
Mar 09, 2011
9.213
9.213
9.063
9.089
493,219
-0.11(-1.15%)
Mar 08, 2011
9.340
9.345
9.067
9.195
586,225
-0.13(-1.37%)
Mar 07, 2011
9.463
9.529
9.239
9.323
401,568
-0.11(-1.17%)
Mar 04, 2011
9.428
9.477
9.327
9.433
347,153
-0.04(-0.46%)
Mar 03, 2011
9.446
9.547
9.436
9.477
368,069
+0.03(+0.33%)
Mar 02, 2011
9.459
9.563
9.393
9.446
338,147
+0.01(+0.14%)
Mar 01, 2011
9.635
9.644
9.367
9.433
480,509
-0.17(-1.74%)
Feb 28, 2011
9.635
9.635
9.503
9.600
378,238
-0.03(-0.32%)
Feb 25, 2011
9.666
9.696
9.525
9.630
441,204
-0.02(-0.23%)
Feb 24, 2011
9.837
9.837
9.622
9.652
663,050
-0.08(-0.78%)
Feb 23, 2011
9.505
9.763
9.505
9.728
859,237
+0.20(+2.07%)
Feb 22, 2011
9.435
9.676
9.378
9.531
977,880
+0.19(+2.02%)
Feb 18, 2011
9.286
9.365
9.229
9.343
373,091
+0.05(+0.52%)
Feb 17, 2011
9.198
9.325
9.198
9.295
316,471
+0.07(+0.71%)
Feb 16, 2011
9.159
9.251
9.154
9.229
379,840
+0.07(+0.81%)
Feb 15, 2011
9.084
9.194
9.045
9.154
445,331
+0.08(+0.92%)
Feb 14, 2011
8.979
9.111
8.957
9.071
507,773
+0.14(+1.52%)
Feb 11, 2011
8.935
9.014
8.870
8.935
486,180
-0.01(-0.15%)
Feb 10, 2011
9.058
9.071
8.905
8.949
515,540
-0.12(-1.35%)
Feb 09, 2011
9.049
9.137
9.032
9.071
409,003
-0.02(-0.19%)
Feb 08, 2011
9.176
9.176
8.843
9.089
1,439,577
-0.10(-1.05%)
Feb 07, 2011
9.395
9.395
9.182
9.185
586,289
-0.18(-1.92%)
Feb 04, 2011
9.470
9.522
9.338
9.365
322,704
-0.08(-0.83%)
Feb 03, 2011
9.492
9.508
9.387
9.444
313,917
-0.04(-0.42%)
Feb 02, 2011
9.312
9.505
9.312
9.483
356,591
+0.11(+1.12%)
Feb 01, 2011
9.566
9.566
9.316
9.378
596,551
-0.14(-1.43%)
Jan 31, 2011
9.417
9.562
9.343
9.514
497,152
+0.21(+2.21%)
Jan 28, 2011
9.194
9.342
9.041
9.308
723,005
+0.19(+2.07%)
Jan 27, 2011
9.203
9.281
9.054
9.119
504,567
-0.04(-0.48%)
Jan 26, 2011
9.102
9.333
9.094
9.163
766,228
+0.06(+0.67%)
Jan 25, 2011
9.520
9.520
8.449
9.102
2,699,939
-0.42(-4.44%)
Jan 24, 2011
9.533
9.690
9.459
9.525
576,877
+0.09(+0.97%)
Jan 21, 2011
9.303
9.464
9.281
9.433
579,325
+0.17(+1.79%)
Jan 20, 2011
9.642
9.642
9.146
9.268
1,229,728
-0.44(-4.57%)
Jan 19, 2011
9.908
9.908
9.681
9.712
420,511
-0.13(-1.33%)
Jan 18, 2011
9.803
9.899
9.769
9.843
390,186
+0.03(+0.27%)
Jan 14, 2011
9.834
9.860
9.777
9.817
375,649
-0.01(-0.09%)
Jan 13, 2011
9.912
9.912
9.799
9.825
375,507
-0.04(-0.40%)
Jan 12, 2011
9.943
9.943
9.856
9.864
458,303
-0.01(-0.09%)
Jan 11, 2011
9.795
9.882
9.769
9.873
402,493
+0.14(+1.43%)
Jan 10, 2011
9.747
9.747
9.660
9.734
303,502
+0.01(+0.13%)
Jan 07, 2011
9.642
9.756
9.642
9.721
198,463
+0.04(+0.45%)
Jan 06, 2011
9.803
9.817
9.647
9.677
326,183
-0.13(-1.33%)
Jan 05, 2011
9.777
9.886
9.756
9.808
251,045
+0.02(+0.22%)
Jan 04, 2011
10.02
10.02
9.756
9.786
393,297
-0.16(-1.62%)
Jan 03, 2011
9.877
10.06
9.877
9.947
306,653
+0.08(+0.79%)
Dec 31, 2010
9.938
9.969
9.864
9.869
212,217
-0.07(-0.74%)
Dec 30, 2010
9.995
9.995
9.921
9.943
219,450
-0.00(-0.04%)
Dec 29, 2010
9.834
10.01
9.834
9.947
311,814
+0.10(+0.96%)
Dec 28, 2010
9.765
9.865
9.731
9.852
278,785
+0.09(+0.89%)
Dec 27, 2010
9.705
9.800
9.596
9.765
389,321
+0.12(+1.21%)
Dec 23, 2010
9.648
9.739
9.583
9.648
480,641
+0.00(+0.00%)
Dec 22, 2010
9.692
9.700
9.605
9.648
411,430
-0.05(-0.55%)
Dec 21, 2010
9.592
9.735
9.566
9.701
282,293
+0.11(+1.10%)
Dec 20, 2010
9.640
9.687
9.544
9.596
298,576
-0.03(-0.36%)
Dec 17, 2010
9.631
9.696
9.609
9.631
329,044
-0.04(-0.45%)
Dec 16, 2010
9.748
9.761
9.614
9.674
352,553
-0.08(-0.80%)
Dec 15, 2010
9.878
9.952
9.713
9.752
371,876
-0.09(-0.93%)
Dec 14, 2010
9.861
9.921
9.813
9.843
279,993
+0.02(+0.18%)
Dec 13, 2010
9.843
9.926
9.822
9.826
309,062
+0.04(+0.40%)
Dec 10, 2010
9.657
9.796
9.644
9.787
274,844
+0.15(+1.58%)
Dec 09, 2010
9.726
9.752
9.631
9.635
375,176
-0.05(-0.54%)
Dec 08, 2010
9.778
9.783
9.661
9.687
248,815
-0.05(-0.56%)
Dec 07, 2010
9.822
9.822
9.696
9.742
391,526
+0.00(+0.03%)
Dec 06, 2010
9.748
9.748
9.648
9.739
364,318
+0.01(+0.13%)
Dec 03, 2010
9.692
9.774
9.622
9.726
460,283
-0.01(-0.13%)
Dec 02, 2010
9.744
9.804
9.710
9.739
391,208
+0.01(+0.09%)
Dec 01, 2010
9.705
9.731
9.622
9.731
423,076
+0.16(+1.72%)
Nov 30, 2010
9.596
9.709
9.540
9.566
362,056
-0.08(-0.81%)
Nov 29, 2010
9.553
9.657
9.518
9.644
356,171
+0.09(+0.91%)
Nov 26, 2010
9.609
9.648
9.540
9.557
129,471
-0.06(-0.60%)
Nov 24, 2010
9.606
9.615
9.615
9.615
310,253
+0.09(+1.00%)
Nov 23, 2010
9.498
9.563
9.481
9.520
255,934
-0.08(-0.81%)
Nov 22, 2010
9.550
9.606
9.472
9.597
314,878
+0.05(+0.50%)
Nov 19, 2010
9.498
9.567
9.455
9.550
332,135
+0.03(+0.36%)
Nov 18, 2010
9.645
9.779
9.498
9.515
708,622
+0.11(+1.19%)
Nov 17, 2010
9.325
9.498
9.308
9.403
365,987
+0.03(+0.37%)
Nov 16, 2010
9.623
9.623
9.230
9.368
1,240,755
-0.35(-3.64%)
Nov 15, 2010
9.723
9.908
9.701
9.723
356,659
+0.05(+0.49%)
Nov 12, 2010
9.908
9.930
9.533
9.675
659,711
-0.28(-2.86%)
Nov 11, 2010
10.00
10.02
9.826
9.960
437,696
-0.06(-0.65%)
Nov 10, 2010
10.25
10.25
9.887
10.02
517,812
-0.02(-0.17%)
Nov 09, 2010
9.934
10.24
9.930
10.04
702,117
+0.16(+1.62%)
Nov 08, 2010
9.792
9.925
9.748
9.882
409,477
+0.12(+1.24%)
Nov 05, 2010
9.666
9.818
9.649
9.761
501,767
+0.11(+1.12%)
Nov 04, 2010
9.463
9.671
9.455
9.653
579,848
+0.22(+2.33%)
Nov 03, 2010
9.438
9.438
9.278
9.433
293,399
+0.15(+1.63%)
Nov 02, 2010
9.174
9.282
9.174
9.282
383,963
+0.16(+1.70%)
Nov 01, 2010
9.097
9.196
9.069
9.127
377,378
+0.06(+0.71%)
Oct 29, 2010
8.980
9.066
8.967
9.062
185,348
+0.09(+1.06%)
Oct 28, 2010
9.174
9.222
8.958
8.967
345,652
-0.13(-1.38%)
Oct 27, 2010
9.040
9.174
8.915
9.092
408,727
+0.05(+0.56%)
Oct 25, 2010
9.003
9.174
9.003
9.042
491,562
+0.07(+0.77%)
Oct 22, 2010
8.994
9.020
8.904
8.973
520,237
+0.02(+0.24%)
Oct 21, 2010
8.913
8.994
8.780
8.951
389,878
+0.10(+1.16%)
Oct 20, 2010
8.711
8.932
8.711
8.848
339,744
+0.14(+1.58%)
Oct 19, 2010
8.981
9.016
8.591
8.711
877,836
-0.34(-3.74%)
Oct 18, 2010
9.020
9.170
9.007
9.049
396,730
-0.01(-0.06%)
Oct 15, 2010
9.235
9.235
8.956
9.054
389,096
-0.05(-0.52%)
Oct 14, 2010
9.106
9.235
9.020
9.102
522,044
+0.01(+0.14%)
Oct 13, 2010
9.003
9.162
9.003
9.089
566,372
+0.13(+1.44%)
Oct 12, 2010
8.964
8.994
8.810
8.960
388,079
+0.05(+0.53%)
Oct 11, 2010
8.749
8.999
8.719
8.913
665,629
+0.15(+1.77%)
Oct 08, 2010
8.758
8.784
8.595
8.758
371,623
+0.12(+1.44%)
Oct 07, 2010
8.702
8.741
8.614
8.634
369,339
-0.02(-0.20%)
Oct 06, 2010
8.548
8.719
8.548
8.651
473,651
+0.06(+0.65%)
Oct 05, 2010
8.539
8.612
8.535
8.595
526,325
+0.07(+0.86%)
Oct 04, 2010
8.505
8.526
8.466
8.522
324,290
+0.02(+0.20%)
Oct 01, 2010
8.505
8.591
8.406
8.505
305,833
+0.03(+0.41%)
Sep 30, 2010
8.492
8.505
8.333
8.470
323,319
-0.01(-0.15%)
Sep 29, 2010
8.393
8.505
8.359
8.483
445,998
+0.09(+1.07%)
Sep 28, 2010
8.341
8.393
8.268
8.393
364,255
+0.07(+0.84%)
Sep 27, 2010
8.310
8.340
8.272
8.323
312,037
+0.03(+0.41%)
Sep 24, 2010
8.285
8.310
8.204
8.289
270,135
+0.09(+1.15%)
Sep 23, 2010
8.238
8.263
8.135
8.195
319,193
-0.06(-0.72%)
Sep 22, 2010
8.208
8.285
8.208
8.255
211,867
+0.04(+0.52%)
Sep 21, 2010
8.161
8.242
8.157
8.212
325,143
+0.01(+0.10%)
Sep 20, 2010
8.157
8.221
8.092
8.204
238,089
+0.08(+0.95%)
Sep 17, 2010
8.127
8.144
8.033
8.127
269,974
+0.04(+0.48%)
Sep 15, 2010
8.084
8.114
7.990
8.088
233,088
+0.03(+0.37%)
Sep 14, 2010
8.110
8.178
8.026
8.058
347,216
-0.04(-0.53%)
Sep 13, 2010
8.063
8.105
8.011
8.101
260,841
+0.08(+0.96%)
Sep 10, 2010
7.964
8.055
7.947
8.024
339,114
+0.04(+0.53%)
Sep 09, 2010
8.003
8.003
7.934
7.981
200,063
+0.06(+0.70%)
Sep 08, 2010
7.926
7.977
7.883
7.926
269,522
+0.05(+0.60%)
Sep 07, 2010
7.926
7.969
7.845
7.879
275,008
-0.09(-1.13%)
Sep 03, 2010
7.956
8.003
7.922
7.969
298,214
+0.02(+0.27%)
Sep 02, 2010
7.892
7.960
7.845
7.947
293,657
+0.02(+0.27%)
Sep 01, 2010
7.845
7.969
7.823
7.926
311,175
+0.15(+1.92%)
Aug 31, 2010
7.849
7.892
7.772
7.776
384,285
-0.12(-1.51%)
Aug 30, 2010
7.994
8.016
7.866
7.896
224,255
-0.12(-1.49%)
Aug 27, 2010
8.016
8.020
7.853
8.016
440,602
+0.10(+1.25%)
Aug 26, 2010
7.917
8.014
7.874
7.917
235
+0.02(+0.21%)
Aug 25, 2010
7.840
7.912
7.675
7.900
2,497
+0.00(+0.05%)
Aug 24, 2010
7.959
7.980
7.853
7.895
706
-0.14(-1.77%)
Aug 23, 2010
8.001
8.120
7.980
8.038
304,401
+0.03(+0.40%)
Aug 20, 2010
8.061
8.086
7.959
8.006
270,934
-0.05(-0.58%)
Aug 19, 2010
7.989
8.095
7.959
8.052
388,164
+0.00(+0.05%)
Aug 18, 2010
8.074
8.078
7.959
8.048
274,110
+0.02(+0.21%)
Aug 17, 2010
7.955
8.129
7.951
8.031
360,257
+0.10(+1.23%)
Aug 16, 2010
7.900
7.955
7.853
7.934
336,365
+0.06(+0.70%)
Aug 13, 2010
7.878
7.955
7.840
7.878
339,851
+0.04(+0.54%)
Aug 12, 2010
7.921
7.921
7.751
7.836
487,464
-0.09(-1.12%)
Aug 11, 2010
8.052
8.091
7.917
7.925
523,856
-0.25(-3.06%)
Aug 10, 2010
8.167
8.214
8.086
8.176
375,756
-0.06(-0.72%)
Aug 09, 2010
8.167
8.239
8.112
8.235
301,388
+0.07(+0.88%)
Aug 06, 2010
8.163
8.231
8.091
8.163
311,600
-0.08(-0.98%)
Aug 05, 2010
8.277
8.277
8.197
8.243
291,206
-0.03(-0.41%)
Aug 04, 2010
8.193
8.290
8.188
8.277
372,248
+0.08(+1.04%)
Aug 03, 2010
8.226
8.260
8.176
8.193
327,664
+0.00(+0.05%)
Aug 02, 2010
8.239
8.273
8.163
8.188
540,253
+0.07(+0.84%)
Jul 30, 2010
8.120
8.142
7.993
8.120
270,263
+0.04(+0.47%)
Jul 29, 2010
8.103
8.133
7.959
8.082
419,727
+0.11(+1.38%)
Jul 28, 2010
8.086
8.129
7.943
7.972
530,719
-0.10(-1.28%)
Jul 27, 2010
8.219
8.252
8.054
8.075
775,645
-0.16(-1.95%)
Jul 26, 2010
8.168
8.252
8.147
8.236
404,425
+0.06(+0.77%)
Jul 23, 2010
8.223
8.223
8.079
8.172
475,577
+0.05(+0.62%)
Jul 22, 2010
8.079
8.164
8.033
8.122
641,727
+0.12(+1.53%)
Jul 21, 2010
7.999
8.058
7.881
7.999
355,234
+0.03(+0.32%)
Jul 20, 2010
7.911
8.016
7.746
7.974
341,970
+0.11(+1.34%)
Jul 19, 2010
7.856
7.940
7.797
7.868
299,557
+0.02(+0.27%)
Jul 16, 2010
7.847
8.029
7.809
7.847
324,850
-0.16(-2.05%)
Jul 15, 2010
8.058
8.079
7.890
8.012
527,165
+0.00(+0.05%)
Jul 14, 2010
7.957
8.063
7.957
8.008
342,584
-0.02(-0.21%)
Jul 13, 2010
8.054
8.084
8.008
8.025
364,890
+0.04(+0.53%)
Jul 12, 2010
7.928
8.008
7.911
7.982
268,372
-0.02(-0.26%)
Jul 09, 2010
8.003
8.012
7.830
8.003
286,294
+0.11(+1.44%)
Jul 08, 2010
7.797
7.890
7.742
7.890
396,995
+0.15(+1.96%)
Jul 07, 2010
7.552
7.742
7.552
7.738
490,441
+0.21(+2.80%)
Jul 06, 2010
7.535
7.674
7.451
7.527
431,394
+0.05(+0.68%)
Jul 02, 2010
7.476
7.636
7.345
7.476
533,190
+0.00(+0.00%)
Jul 01, 2010
7.704
7.704
7.172
7.476
1,448,256
-0.24(-3.12%)
Jun 30, 2010
7.906
7.974
7.683
7.717
355,741
-0.08(-1.08%)
Jun 29, 2010
7.793
7.868
7.645
7.801
703,855
-0.31(-3.82%)
Jun 25, 2010
8.111
8.179
7.955
8.111
505,648
+0.17(+2.11%)
Jun 24, 2010
8.031
8.043
7.901
7.943
421,463
-0.09(-1.15%)
Jun 23, 2010
8.148
8.148
7.914
8.035
406,829
-0.02(-0.21%)
Jun 22, 2010
8.060
8.253
7.943
8.052
764,204
-0.01(-0.16%)
Jun 21, 2010
8.274
8.302
7.989
8.064
1,313,059
-0.08(-1.03%)
Jun 18, 2010
8.148
8.194
8.081
8.148
423,506
+0.00(+0.05%)
Jun 17, 2010
8.215
8.228
8.081
8.144
562,602
-0.07(-0.87%)
Jun 16, 2010
8.060
8.270
8.039
8.215
846,807
+0.07(+0.87%)
Jun 15, 2010
8.102
8.165
8.039
8.144
3,075
+0.17(+2.16%)
Jun 14, 2010
8.043
8.152
7.951
7.972
779,346
+0.05(+0.63%)
Jun 11, 2010
7.809
7.922
7.733
7.922
679,112
+0.07(+0.91%)
Jun 10, 2010
7.771
7.855
7.731
7.851
634,958
+0.24(+3.14%)
Jun 09, 2010
7.641
7.805
7.553
7.612
669,724
+0.04(+0.50%)
Jun 08, 2010
7.364
7.574
7.285
7.574
747,897
+0.19(+2.61%)
Jun 07, 2010
7.448
7.591
7.360
7.381
546,872
-0.07(-0.96%)
Jun 04, 2010
7.452
7.876
7.335
7.452
1,097,944
-0.25(-3.26%)
Jun 03, 2010
7.511
7.725
7.448
7.704
682,443
+0.17(+2.28%)
Jun 02, 2010
7.264
7.532
7.234
7.532
479,894
+0.35(+4.90%)
Jun 01, 2010
7.297
7.532
7.165
7.180
468,316
-0.30(-4.03%)
May 28, 2010
7.482
7.553
7.377
7.482
654,083
+0.03(+0.39%)
May 27, 2010
7.398
7.473
7.226
7.452
707,143
+0.32(+4.53%)
May 26, 2010
7.184
7.268
7.130
7.130
585,083
+0.10(+1.36%)
May 25, 2010
6.830
7.063
6.701
7.034
1,056,218
-0.07(-0.99%)
May 24, 2010
7.050
7.308
7.030
7.105
896,315
+0.08(+1.12%)
May 21, 2010
6.581
7.046
6.414
7.026
1,556,977
+0.31(+4.58%)
May 20, 2010
6.722
6.859
6.651
6.718
1,683
-0.55(-7.55%)
May 19, 2010
7.179
7.350
7.063
7.267
1,009,249
+0.03(+0.40%)
May 18, 2010
7.396
7.425
7.196
7.238
810,455
+0.12(+1.75%)
May 17, 2010
7.400
7.400
6.901
7.113
1,142,906
-0.31(-4.20%)
May 14, 2010
7.425
7.697
7.296
7.425
969,690
-0.31(-3.98%)
May 13, 2010
7.857
7.882
7.612
7.732
582,096
-0.10(-1.27%)
May 12, 2010
7.894
7.899
7.795
7.832
603,880
+0.09(+1.18%)
May 11, 2010
7.827
7.878
7.707
7.741
661,951
+0.14(+1.80%)
May 10, 2010
7.529
7.608
7.508
7.603
834,582
+0.52(+7.27%)
May 07, 2010
7.163
7.233
6.610
7.088
1,533,199
+0.05(+0.71%)
May 06, 2010
7.508
7.599
5.970
7.038
817
-0.36(-4.91%)
May 05, 2010
7.500
7.682
7.366
7.401
3,086,734
-0.64(-7.99%)
May 04, 2010
8.090
8.206
7.940
8.044
599,497
-0.18(-2.22%)
May 03, 2010
8.273
8.310
8.173
8.227
472,679
+0.08(+1.02%)
Apr 30, 2010
8.223
8.285
8.086
8.144
437,409
-0.00(-0.05%)
Apr 29, 2010
8.214
8.223
8.094
8.148
503,784
+0.07(+0.93%)
Apr 28, 2010
8.111
8.148
8.069
8.073
364,996
+0.01(+0.16%)
Apr 27, 2010
8.209
8.209
8.040
8.060
567,284
-0.12(-1.47%)
Apr 26, 2010
8.234
8.234
8.139
8.180
523,044
+0.02(+0.20%)
Apr 23, 2010
7.949
8.164
7.870
8.164
573,671
+0.27(+3.46%)
Apr 22, 2010
7.726
7.920
7.680
7.891
514,960
+0.04(+0.53%)
Apr 21, 2010
7.750
7.850
7.643
7.850
588,076
+0.08(+1.01%)
Apr 20, 2010
7.598
7.779
7.598
7.771
558,454
+0.30(+3.98%)
Apr 19, 2010
7.445
7.540
7.325
7.474
673,813
-0.07(-0.88%)
Apr 16, 2010
7.684
7.726
7.416
7.540
791,752
-0.16(-2.04%)
Apr 15, 2010
7.722
7.783
7.672
7.697
343,484
+0.02(+0.32%)
Apr 14, 2010
7.717
7.717
7.593
7.672
320,404
+0.00(+0.00%)
Apr 13, 2010
7.730
7.751
7.573
7.672
403,694
-0.06(-0.75%)
Apr 12, 2010
7.643
7.796
7.614
7.730
538,879
+0.09(+1.14%)
Apr 09, 2010
7.552
7.643
7.540
7.643
438,365
+0.10(+1.37%)
Apr 08, 2010
7.519
7.544
7.354
7.540
547,075
-0.01(-0.16%)
Apr 07, 2010
7.519
7.560
7.498
7.552
622,399
+0.03(+0.44%)
Apr 06, 2010
7.490
7.536
7.436
7.519
463,098
+0.05(+0.72%)
Apr 05, 2010
7.321
7.465
7.321
7.465
562,394
+0.15(+2.09%)
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.