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
Global Tech Ishares ETF
(NY:
IXN
)
77.89
+0.74 (+0.96%)
Official Closing Price
Updated: 8:00 PM EDT, May 24, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Apr 28, 2006
8.274
8.318
8.170
8.180
122,470
-0.13(-1.57%)
Apr 27, 2006
8.230
8.391
8.221
8.311
121,101
+0.05(+0.55%)
Apr 26, 2006
8.284
8.313
8.245
8.265
64,998
+0.03(+0.36%)
Apr 25, 2006
8.293
8.300
8.204
8.236
58,840
-0.02(-0.27%)
Apr 24, 2006
8.221
8.294
8.221
8.258
49,261
-0.05(-0.62%)
Apr 21, 2006
8.426
8.429
8.283
8.309
137,522
-0.04(-0.44%)
Apr 20, 2006
8.368
8.404
8.296
8.346
246,308
-0.01(-0.14%)
Apr 19, 2006
8.359
8.359
8.296
8.357
79,366
+0.10(+1.26%)
Apr 18, 2006
8.221
8.254
8.180
8.254
110,838
+0.08(+0.93%)
Apr 17, 2006
8.205
8.243
8.172
8.178
64,313
-0.01(-0.18%)
Apr 13, 2006
8.156
8.237
8.156
8.192
75,945
+0.04(+0.45%)
Apr 12, 2006
8.148
8.199
8.115
8.156
178,573
-0.01(-0.18%)
Apr 11, 2006
8.289
8.289
8.170
8.170
105,365
-0.10(-1.17%)
Apr 10, 2006
8.337
8.338
8.259
8.267
122,470
-0.08(-0.91%)
Apr 07, 2006
8.419
8.430
8.312
8.343
125,890
-0.05(-0.54%)
Apr 06, 2006
8.397
8.406
8.356
8.388
176,521
+0.05(+0.61%)
Apr 05, 2006
8.305
8.353
8.297
8.337
197,046
+0.04(+0.48%)
Apr 04, 2006
8.274
8.311
8.256
8.297
65,682
+0.02(+0.19%)
Apr 03, 2006
8.259
8.337
8.255
8.281
119,733
+0.03(+0.39%)
Mar 31, 2006
8.227
8.268
8.211
8.249
118,364
+0.03(+0.34%)
Mar 30, 2006
8.178
8.243
8.178
8.221
251,781
+0.07(+0.82%)
Mar 29, 2006
8.097
8.175
8.066
8.154
112,207
+0.12(+1.53%)
Mar 28, 2006
8.083
8.118
7.995
8.031
61,577
-0.02(-0.24%)
Mar 27, 2006
8.068
8.104
8.050
8.050
60,208
-0.03(-0.38%)
Mar 24, 2006
8.024
8.090
8.015
8.081
104,681
+0.03(+0.38%)
Mar 23, 2006
8.039
8.097
7.996
8.050
38,314
-0.00(-0.02%)
Mar 22, 2006
8.046
8.081
8.018
8.052
41,051
-0.02(-0.29%)
Mar 21, 2006
8.110
8.207
8.075
8.075
58,156
-0.05(-0.67%)
Mar 20, 2006
8.112
8.129
8.094
8.129
36,262
+0.07(+0.89%)
Mar 17, 2006
8.036
8.132
8.033
8.058
97,839
+0.01(+0.15%)
Mar 16, 2006
8.077
8.144
8.037
8.046
140,258
-0.02(-0.31%)
Mar 15, 2006
8.028
8.103
8.017
8.071
75,260
+0.04(+0.53%)
Mar 14, 2006
7.912
8.047
7.912
8.028
55,419
+0.11(+1.35%)
Mar 13, 2006
7.954
7.967
7.920
7.922
90,313
-0.01(-0.09%)
Mar 10, 2006
7.888
7.947
7.878
7.929
47,893
+0.01(+0.18%)
Mar 09, 2006
7.948
7.995
7.875
7.914
51,998
-0.00(-0.06%)
Mar 08, 2006
7.849
7.945
7.849
7.919
95,102
+0.08(+0.97%)
Mar 07, 2006
7.936
7.952
7.841
7.843
243,571
-0.14(-1.79%)
Mar 06, 2006
8.059
8.096
7.977
7.986
160,784
-0.05(-0.64%)
Mar 03, 2006
7.980
8.116
7.980
8.037
80,050
-0.04(-0.51%)
Mar 02, 2006
8.091
8.110
8.039
8.078
95,786
+0.01(+0.09%)
Mar 01, 2006
7.986
8.112
7.986
8.071
62,261
+0.11(+1.38%)
Feb 28, 2006
8.030
8.052
7.951
7.961
67,050
-0.07(-0.86%)
Feb 27, 2006
7.966
8.071
7.966
8.030
113,575
+0.09(+1.12%)
Feb 24, 2006
7.958
7.992
7.932
7.941
49,261
+0.00(+0.06%)
Feb 23, 2006
7.971
8.015
7.936
7.936
67,050
-0.00(-0.06%)
Feb 22, 2006
7.894
7.995
7.890
7.941
45,840
+0.05(+0.59%)
Feb 21, 2006
8.009
8.009
7.894
7.894
153,942
-0.12(-1.55%)
Feb 17, 2006
8.039
8.039
7.982
8.018
41,051
-0.03(-0.35%)
Feb 16, 2006
8.068
8.077
8.019
8.046
127,943
+0.09(+1.14%)
Feb 15, 2006
7.980
7.998
7.926
7.955
61,577
-0.05(-0.62%)
Feb 14, 2006
7.900
8.011
7.900
8.005
95,786
+0.12(+1.46%)
Feb 13, 2006
7.920
7.933
7.853
7.890
51,998
-0.10(-1.28%)
Feb 10, 2006
7.966
8.001
7.893
7.992
40,367
-0.00(-0.04%)
Feb 09, 2006
8.012
8.065
7.986
7.995
123,154
+0.01(+0.16%)
Feb 08, 2006
7.909
7.990
7.909
7.982
69,787
+0.06(+0.79%)
Feb 07, 2006
7.891
8.021
7.874
7.919
36,946
+0.00(+0.04%)
Feb 06, 2006
7.912
7.951
7.888
7.916
59,524
-0.01(-0.09%)
Feb 03, 2006
7.922
7.985
7.907
7.923
105,365
-0.08(-1.00%)
Feb 02, 2006
8.135
8.141
8.004
8.004
157,363
-0.11(-1.30%)
Feb 01, 2006
8.071
8.242
8.071
8.109
55,419
+0.03(+0.42%)
Jan 31, 2006
8.097
8.145
8.070
8.075
243,571
-0.07(-0.88%)
Jan 30, 2006
8.088
8.153
8.068
8.147
98,523
+0.07(+0.89%)
Jan 27, 2006
8.119
8.163
8.053
8.075
130,680
+0.06(+0.73%)
Jan 26, 2006
8.024
8.039
7.969
8.017
100,575
+0.07(+0.92%)
Jan 25, 2006
7.950
7.980
7.932
7.944
76,629
+0.03(+0.33%)
Jan 24, 2006
7.960
8.131
7.897
7.917
187,468
-0.01(-0.13%)
Jan 23, 2006
7.913
7.932
7.825
7.928
202,520
+0.01(+0.18%)
Jan 20, 2006
8.074
8.074
7.893
7.913
264,781
-0.17(-2.12%)
Jan 19, 2006
8.061
8.112
8.055
8.084
382,462
+0.11(+1.32%)
Jan 18, 2006
7.936
8.012
7.936
7.979
324,990
-0.17(-2.10%)
Jan 17, 2006
8.131
8.189
8.121
8.150
267,518
-0.12(-1.45%)
Jan 13, 2006
8.296
8.327
8.270
8.270
237,413
-0.03(-0.40%)
Jan 12, 2006
8.344
8.391
8.292
8.303
264,097
-0.04(-0.49%)
Jan 11, 2006
8.302
8.344
8.284
8.344
240,150
+0.07(+0.88%)
Jan 10, 2006
8.178
8.277
8.178
8.271
210,046
-0.05(-0.54%)
Jan 09, 2006
8.294
8.349
8.252
8.316
651,349
+0.03(+0.37%)
Jan 06, 2006
8.236
8.306
8.185
8.286
268,886
+0.14(+1.69%)
Jan 05, 2006
8.075
8.157
8.075
8.148
125,206
+0.10(+1.25%)
Jan 04, 2006
8.024
8.069
8.009
8.047
199,099
+0.06(+0.79%)
Jan 03, 2006
7.871
7.988
7.808
7.985
69,103
+0.20(+2.63%)
Dec 30, 2005
7.814
7.819
7.751
7.780
66,366
-0.03(-0.41%)
Dec 29, 2005
7.910
7.914
7.812
7.812
348,252
-0.03(-0.43%)
Dec 28, 2005
7.907
7.907
7.824
7.846
147,100
+0.01(+0.09%)
Dec 27, 2005
7.917
7.952
7.838
7.838
55,419
-0.07(-0.83%)
Dec 23, 2005
7.910
7.947
7.890
7.904
174,468
+0.01(+0.13%)
Dec 22, 2005
7.878
7.917
7.849
7.894
504,248
+0.07(+0.88%)
Dec 21, 2005
7.856
7.895
7.809
7.825
340,726
+0.02(+0.24%)
Dec 20, 2005
7.834
7.846
7.803
7.806
114,259
+0.01(+0.07%)
Dec 19, 2005
7.890
7.913
7.800
7.800
57,471
-0.07(-0.85%)
Dec 16, 2005
7.885
7.936
7.868
7.868
360,568
+0.00(+0.02%)
Dec 15, 2005
7.936
7.936
7.852
7.866
37,630
-0.05(-0.61%)
Dec 14, 2005
7.944
7.960
7.871
7.914
105,365
-0.01(-0.09%)
Dec 13, 2005
7.922
7.954
7.878
7.922
163,521
+0.01(+0.11%)
Dec 12, 2005
7.966
7.969
7.903
7.913
80,050
+0.04(+0.50%)
Dec 09, 2005
7.884
7.923
7.836
7.874
46,524
+0.02(+0.26%)
Dec 08, 2005
7.897
7.935
7.824
7.853
288,044
-0.04(-0.56%)
Dec 07, 2005
7.951
7.961
7.893
7.897
58,156
-0.04(-0.50%)
Dec 06, 2005
7.964
7.999
7.922
7.936
180,626
+0.03(+0.41%)
Dec 05, 2005
7.951
7.966
7.866
7.904
103,996
-0.05(-0.65%)
Dec 02, 2005
7.955
7.980
7.941
7.956
1,214,437
+0.02(+0.28%)
Dec 01, 2005
7.878
7.939
7.878
7.933
37,630
+0.13(+1.67%)
Nov 30, 2005
7.789
7.836
7.767
7.803
206,625
+0.02(+0.30%)
Nov 29, 2005
7.846
7.856
7.780
7.780
62,261
-0.06(-0.80%)
Nov 28, 2005
7.885
7.893
7.819
7.843
739,609
+0.02(+0.28%)
Nov 25, 2005
7.844
7.844
7.814
7.821
134,101
-0.02(-0.30%)
Nov 23, 2005
7.790
7.863
7.787
7.844
92,365
+0.06(+0.83%)
Nov 22, 2005
7.705
7.793
7.705
7.780
66,366
+0.07(+0.91%)
Nov 21, 2005
7.739
7.742
7.689
7.710
41,735
-0.01(-0.09%)
Nov 18, 2005
7.745
7.746
7.711
7.717
186,099
+0.03(+0.42%)
Nov 17, 2005
7.643
7.685
7.609
7.685
101,944
+0.09(+1.13%)
Nov 16, 2005
7.584
7.599
7.542
7.599
64,998
+0.03(+0.37%)
Nov 15, 2005
7.589
7.612
7.568
7.571
71,155
-0.02(-0.23%)
Nov 14, 2005
7.553
7.591
7.532
7.589
72,524
+0.02(+0.27%)
Nov 11, 2005
7.578
7.603
7.542
7.568
64,313
+0.06(+0.76%)
Nov 10, 2005
7.498
7.545
7.435
7.511
72,524
-0.00(-0.04%)
Nov 09, 2005
7.479
7.526
7.467
7.514
67,050
+0.06(+0.84%)
Nov 08, 2005
7.475
7.517
7.435
7.451
18,473
-0.03(-0.35%)
Nov 07, 2005
7.477
7.504
7.428
7.477
36,262
+0.03(+0.35%)
Nov 04, 2005
7.447
7.451
7.388
7.451
234,677
+0.01(+0.12%)
Nov 03, 2005
7.439
7.505
7.381
7.442
86,892
+0.08(+1.13%)
Nov 02, 2005
7.266
7.362
7.266
7.359
43,788
+0.12(+1.63%)
Nov 01, 2005
7.271
7.271
7.241
7.241
7,526
-0.00(-0.06%)
Oct 31, 2005
7.213
7.308
7.213
7.245
212,783
+0.07(+0.94%)
Oct 28, 2005
7.173
7.194
7.106
7.178
43,103
+0.01(+0.12%)
Oct 27, 2005
7.229
7.229
7.149
7.169
21,894
-0.04(-0.59%)
Oct 26, 2005
7.251
7.299
7.211
7.211
77,997
-0.04(-0.60%)
Oct 25, 2005
7.286
7.289
7.247
7.255
28,735
-0.04(-0.56%)
Oct 24, 2005
7.252
7.296
7.235
7.296
58,840
+0.06(+0.77%)
Oct 21, 2005
7.238
7.258
7.198
7.241
33,525
+0.04(+0.59%)
Oct 20, 2005
7.277
7.277
7.198
7.198
134,101
-0.02(-0.22%)
Oct 19, 2005
7.157
7.236
7.112
7.214
23,262
+0.03(+0.41%)
Oct 18, 2005
7.230
7.245
7.182
7.185
64,998
-0.03(-0.45%)
Oct 17, 2005
7.214
7.229
7.190
7.217
21,894
-0.00(-0.02%)
Oct 14, 2005
7.200
7.226
7.191
7.219
62,945
+0.02(+0.32%)
Oct 13, 2005
7.181
7.195
7.115
7.195
55,419
+0.04(+0.61%)
Oct 12, 2005
7.204
7.219
7.137
7.152
411,198
-0.08(-1.17%)
Oct 11, 2005
7.255
7.301
7.195
7.236
10,262
+0.00(+0.06%)
Oct 10, 2005
7.344
7.344
7.232
7.232
93,049
-0.04(-0.60%)
Oct 07, 2005
7.320
7.333
7.276
7.276
25,315
-0.04(-0.60%)
Oct 06, 2005
7.400
7.400
7.270
7.320
84,839
-0.10(-1.36%)
Oct 05, 2005
7.447
7.477
7.388
7.420
44,472
-0.08(-1.09%)
Oct 04, 2005
7.520
7.575
7.502
7.502
30,104
-0.05(-0.64%)
Oct 03, 2005
7.527
7.555
7.513
7.551
73,892
+0.08(+1.08%)
Sep 30, 2005
7.479
7.508
7.445
7.470
108,102
+0.02(+0.31%)
Sep 29, 2005
7.387
7.447
7.344
7.447
38,314
+0.05(+0.61%)
Sep 28, 2005
7.342
7.401
7.324
7.401
18,473
+0.05(+0.72%)
Sep 27, 2005
7.380
7.380
7.308
7.349
179,942
-0.04(-0.53%)
Sep 26, 2005
7.410
7.412
7.371
7.388
16,420
+0.03(+0.36%)
Sep 23, 2005
7.362
7.378
7.309
7.362
38,314
-0.00(-0.02%)
Sep 22, 2005
7.308
7.404
7.308
7.363
42,419
-0.03(-0.42%)
Sep 21, 2005
7.419
7.419
7.358
7.394
22,578
-0.06(-0.80%)
Sep 20, 2005
7.505
7.545
7.423
7.454
24,630
+0.00(+0.02%)
Sep 19, 2005
7.501
7.501
7.435
7.453
35,577
-0.05(-0.60%)
Sep 16, 2005
7.508
7.515
7.476
7.498
26,683
-0.01(-0.14%)
Sep 15, 2005
7.534
7.534
7.502
7.508
28,735
+0.01(+0.10%)
Sep 14, 2005
7.600
7.602
7.496
7.501
43,788
-0.08(-1.10%)
Sep 13, 2005
7.561
7.624
7.552
7.584
45,840
+0.02(+0.31%)
Sep 12, 2005
7.533
7.590
7.533
7.561
9,578
-0.02(-0.27%)
Sep 09, 2005
7.540
7.581
7.520
7.581
11,631
+0.07(+0.88%)
Sep 08, 2005
7.517
7.536
7.491
7.515
23,946
+0.02(+0.21%)
Sep 07, 2005
7.476
7.505
7.451
7.499
25,999
+0.01(+0.08%)
Sep 06, 2005
7.439
7.494
7.439
7.494
36,262
+0.08(+1.12%)
Sep 02, 2005
7.390
7.410
7.390
7.410
6,157
+0.01(+0.08%)
Sep 01, 2005
7.425
7.428
7.361
7.404
65,682
+0.00(+0.00%)
Aug 31, 2005
7.390
7.404
7.390
7.404
15,736
+0.09(+1.18%)
Aug 30, 2005
7.308
7.327
7.268
7.318
123,838
-0.07(-0.95%)
Aug 29, 2005
7.302
7.388
7.302
7.388
16,420
+0.07(+0.96%)
Aug 26, 2005
7.366
7.366
7.292
7.318
43,788
-0.05(-0.73%)
Aug 25, 2005
7.374
7.380
7.325
7.372
17,788
+0.02(+0.30%)
Aug 24, 2005
7.337
7.442
7.334
7.350
45,840
-0.02(-0.30%)
Aug 23, 2005
7.403
7.412
7.372
7.372
20,525
-0.04(-0.53%)
Aug 22, 2005
7.425
7.434
7.358
7.412
41,051
+0.02(+0.26%)
Aug 19, 2005
7.381
7.396
7.350
7.393
16,420
+0.07(+0.90%)
Aug 18, 2005
7.390
7.394
7.327
7.327
24,630
-0.10(-1.32%)
Aug 17, 2005
7.359
7.442
7.359
7.425
97,839
+0.06(+0.77%)
Aug 16, 2005
7.432
7.432
7.324
7.368
19,841
-0.09(-1.16%)
Aug 15, 2005
7.428
7.473
7.369
7.454
63,629
+0.00(+0.06%)
Aug 12, 2005
7.381
7.450
7.369
7.450
15,052
-0.01(-0.12%)
Aug 11, 2005
7.469
7.495
7.409
7.458
66,366
+0.05(+0.69%)
Aug 10, 2005
7.501
7.551
7.407
7.407
65,682
-0.08(-1.05%)
Aug 09, 2005
7.469
7.502
7.441
7.486
13,683
+0.04(+0.57%)
Aug 08, 2005
7.456
7.477
7.397
7.444
28,735
-0.02(-0.29%)
Aug 05, 2005
7.461
7.466
7.418
7.466
41,051
-0.02(-0.33%)
Aug 04, 2005
7.546
7.546
7.454
7.491
28,735
-0.07(-0.97%)
Aug 03, 2005
7.492
7.564
7.483
7.564
32,156
+0.05(+0.66%)
Aug 02, 2005
7.476
7.514
7.475
7.514
218,256
+0.08(+1.04%)
Aug 01, 2005
7.439
7.454
7.437
7.437
15,052
-0.00(-0.04%)
Jul 29, 2005
7.476
7.476
7.401
7.439
31,472
-0.05(-0.62%)
Jul 28, 2005
7.476
7.486
7.432
7.486
28,051
+0.01(+0.16%)
Jul 27, 2005
7.454
7.475
7.387
7.475
26,683
+0.02(+0.29%)
Jul 26, 2005
7.384
7.453
7.384
7.453
39,683
+0.07(+0.93%)
Jul 25, 2005
7.410
7.483
7.374
7.384
237,413
-0.10(-1.27%)
Jul 22, 2005
7.444
7.480
7.431
7.479
42,419
-0.07(-0.93%)
Jul 21, 2005
7.534
7.552
7.502
7.549
28,735
-0.02(-0.27%)
Jul 20, 2005
7.454
7.570
7.434
7.570
49,945
-0.00(-0.04%)
Jul 19, 2005
7.483
7.577
7.483
7.572
218,940
+0.11(+1.41%)
Jul 18, 2005
7.466
7.485
7.454
7.467
66,366
-0.02(-0.33%)
Jul 15, 2005
7.495
7.499
7.444
7.492
48,577
-0.02(-0.27%)
Jul 14, 2005
7.517
7.529
7.486
7.513
56,103
+0.07(+0.90%)
Jul 13, 2005
7.434
7.445
7.381
7.445
102,628
+0.01(+0.16%)
Jul 12, 2005
7.372
7.445
7.363
7.434
138,890
+0.08(+1.13%)
Jul 11, 2005
7.308
7.350
7.301
7.350
70,471
+0.15(+2.15%)
Jul 08, 2005
7.111
7.195
7.111
7.195
14,367
+0.12(+1.65%)
Jul 07, 2005
7.059
7.111
7.023
7.078
15,736
-0.05(-0.76%)
Jul 06, 2005
7.133
7.176
7.133
7.133
180,626
-0.01(-0.16%)
Jul 05, 2005
7.081
7.150
7.048
7.144
30,104
+0.03(+0.37%)
Jul 01, 2005
7.122
7.128
7.074
7.118
30,104
+0.02(+0.23%)
Jun 30, 2005
7.176
7.176
7.102
7.102
8,210
-0.03(-0.39%)
Jun 29, 2005
7.184
7.195
7.119
7.130
188,836
-0.04(-0.55%)
Jun 28, 2005
7.102
7.171
7.102
7.169
21,894
+0.10(+1.45%)
Jun 27, 2005
7.147
7.147
7.067
7.067
192,257
-0.06(-0.86%)
Jun 24, 2005
7.228
7.229
7.128
7.128
238,098
-0.11(-1.57%)
Jun 23, 2005
7.280
7.371
7.242
7.242
212,098
-0.01(-0.16%)
Jun 22, 2005
7.315
7.315
7.244
7.254
22,578
-0.01(-0.10%)
Jun 21, 2005
7.242
7.261
7.219
7.261
16,420
+0.00(+0.06%)
Jun 20, 2005
7.163
7.257
7.162
7.257
28,051
+0.06(+0.81%)
Jun 17, 2005
7.220
7.261
7.198
7.198
18,473
-0.02(-0.28%)
Jun 16, 2005
7.160
7.233
7.160
7.219
54,735
+0.04(+0.59%)
Jun 15, 2005
7.204
7.211
7.081
7.176
258,623
+0.03(+0.41%)
Jun 14, 2005
7.179
7.179
7.125
7.147
153,942
-0.05(-0.71%)
Jun 13, 2005
7.176
7.198
7.152
7.198
25,315
+0.01(+0.10%)
Jun 10, 2005
7.214
7.214
7.125
7.191
12,999
-0.05(-0.71%)
Jun 09, 2005
7.162
7.242
7.133
7.242
32,156
+0.04(+0.51%)
Jun 08, 2005
7.191
7.233
7.166
7.206
42,419
+0.00(+0.06%)
Jun 07, 2005
7.270
7.286
7.198
7.201
23,262
+0.03(+0.43%)
Jun 06, 2005
7.235
7.235
7.162
7.171
15,052
-0.04(-0.49%)
Jun 03, 2005
7.279
7.279
7.147
7.206
56,103
-0.07(-0.90%)
Jun 02, 2005
7.257
7.293
7.254
7.271
49,261
+0.01(+0.10%)
Jun 01, 2005
7.191
7.290
7.191
7.264
56,103
+0.07(+1.02%)
May 31, 2005
7.235
7.235
7.160
7.191
168,310
-0.07(-1.01%)
May 27, 2005
7.264
7.264
7.235
7.264
25,315
+0.04(+0.61%)
May 26, 2005
7.226
7.249
7.192
7.220
97,155
+0.06(+0.82%)
May 25, 2005
7.190
7.190
7.105
7.162
37,630
-0.06(-0.81%)
May 24, 2005
7.184
7.232
7.157
7.220
38,998
+0.05(+0.75%)
May 23, 2005
7.191
7.213
7.166
7.166
60,892
-0.01(-0.14%)
May 20, 2005
7.147
7.176
7.105
7.176
34,893
+0.03(+0.41%)
May 19, 2005
7.125
7.160
7.125
7.147
21,209
+0.07(+0.95%)
May 18, 2005
7.036
7.122
7.036
7.080
80,050
+0.10(+1.36%)
May 17, 2005
6.950
6.998
6.913
6.985
54,051
+0.01(+0.19%)
May 16, 2005
6.935
6.972
6.896
6.972
23,262
+0.07(+0.95%)
May 13, 2005
6.842
6.956
6.842
6.906
10,262
+0.06(+0.94%)
May 12, 2005
6.862
6.888
6.783
6.842
28,051
-0.01(-0.19%)
May 11, 2005
6.848
6.855
6.760
6.855
43,788
+0.05(+0.69%)
May 10, 2005
6.842
6.862
6.808
6.808
4,105
-0.08(-1.10%)
May 09, 2005
6.884
6.884
6.842
6.884
955,129
+0.00(+0.02%)
May 06, 2005
6.869
6.883
6.869
6.883
10,262
+0.03(+0.43%)
May 05, 2005
6.868
6.868
6.792
6.853
56,103
+0.02(+0.26%)
May 04, 2005
6.773
6.836
6.767
6.836
41,735
+0.10(+1.45%)
May 03, 2005
6.750
6.789
6.731
6.738
19,841
+0.08(+1.19%)
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.