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
Gray Television
(NY:
GTN
)
6.240
+0.220 (+3.65%)
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 (%)
Apr 30, 2008
4.179
4.399
4.151
4.307
336,034
+0.15(+3.52%)
Apr 29, 2008
4.280
4.334
4.115
4.160
289,373
-0.13(-2.99%)
Apr 28, 2008
4.417
4.472
4.289
4.289
167,534
-0.16(-3.51%)
Apr 25, 2008
4.582
4.646
4.353
4.444
223,230
-0.10(-2.22%)
Apr 24, 2008
4.389
4.582
4.280
4.545
277,534
+0.17(+3.98%)
Apr 23, 2008
4.463
4.463
4.307
4.371
181,189
-0.08(-1.85%)
Apr 22, 2008
4.628
4.628
4.408
4.454
212,316
-0.21(-4.52%)
Apr 21, 2008
4.857
4.967
4.637
4.664
295,509
-0.26(-5.21%)
Apr 18, 2008
5.104
5.159
4.903
4.921
347,724
-0.08(-1.65%)
Apr 17, 2008
4.921
5.159
4.848
5.003
258,069
+0.05(+1.11%)
Apr 16, 2008
4.930
4.994
4.774
4.948
259,662
+0.06(+1.31%)
Apr 15, 2008
4.994
5.031
4.701
4.884
201,859
-0.06(-1.30%)
Apr 14, 2008
4.619
5.022
4.463
4.948
362,118
+0.32(+6.93%)
Apr 11, 2008
4.875
4.912
4.564
4.628
187,476
-0.28(-5.78%)
Apr 10, 2008
5.040
5.141
4.875
4.912
115,781
-0.16(-3.25%)
Apr 09, 2008
5.031
5.178
4.939
5.077
201,880
+0.06(+1.28%)
Apr 08, 2008
5.141
5.196
4.958
5.013
171,325
-0.19(-3.70%)
Apr 07, 2008
5.223
5.233
4.930
5.205
183,329
+0.01(+0.18%)
Apr 04, 2008
5.269
5.434
5.159
5.196
141,629
-0.09(-1.73%)
Apr 03, 2008
5.324
5.388
5.132
5.288
170,889
-0.08(-1.54%)
Apr 02, 2008
5.434
5.498
5.077
5.370
287,216
-0.13(-2.33%)
Apr 01, 2008
5.324
5.544
5.196
5.498
427,877
+0.28(+5.45%)
Mar 31, 2008
4.985
5.233
4.948
5.214
248,149
+0.23(+4.60%)
Mar 28, 2008
5.388
5.388
4.958
4.985
149,173
-0.38(-7.17%)
Mar 27, 2008
5.517
5.572
5.352
5.370
128,439
-0.12(-2.17%)
Mar 26, 2008
5.599
5.654
5.297
5.489
212,574
-0.17(-3.07%)
Mar 25, 2008
5.892
5.975
5.617
5.663
214,211
-0.30(-5.07%)
Mar 24, 2008
5.535
6.066
5.397
5.966
543,441
+0.49(+9.05%)
Mar 21, 2008
5.196
5.773
5.196
5.471
1,258,772
+0.00(+0.00%)
Mar 20, 2008
5.196
5.773
5.196
5.471
1,258,772
+0.12(+2.23%)
Mar 19, 2008
5.352
5.782
5.205
5.352
635,996
-0.05(-0.85%)
Mar 18, 2008
4.802
5.517
4.692
5.397
486,587
+0.71(+15.26%)
Mar 17, 2008
4.490
4.838
4.426
4.683
227,216
+0.08(+1.79%)
Mar 14, 2008
4.628
4.921
4.325
4.600
389,793
-0.03(-0.59%)
Mar 13, 2008
4.490
4.683
4.371
4.628
673,190
+0.10(+2.23%)
Mar 12, 2008
4.591
4.674
4.490
4.527
433,901
-0.02(-0.40%)
Mar 11, 2008
4.646
4.875
4.527
4.545
433,443
+0.04(+0.81%)
Mar 10, 2008
4.573
4.655
4.499
4.509
208,319
-0.04(-0.81%)
Mar 07, 2008
4.564
4.692
4.298
4.545
799,447
-0.08(-1.78%)
Mar 06, 2008
5.132
5.196
4.618
4.628
503,501
-0.49(-9.66%)
Mar 05, 2008
5.397
5.397
5.068
5.123
441,409
-0.27(-5.09%)
Mar 04, 2008
5.370
5.553
5.095
5.397
1,314,455
-0.04(-0.67%)
Mar 03, 2008
5.306
5.517
5.168
5.434
927,996
+0.12(+2.24%)
Feb 29, 2008
5.425
5.544
5.288
5.315
600,240
-0.18(-3.33%)
Feb 28, 2008
5.498
5.599
5.352
5.498
668,607
-0.04(-0.66%)
Feb 27, 2008
5.388
5.535
5.343
5.535
592,110
+0.08(+1.51%)
Feb 26, 2008
5.517
5.654
5.297
5.452
535,911
-0.09(-1.65%)
Feb 25, 2008
5.178
5.553
5.031
5.544
564,065
+0.38(+7.27%)
Feb 22, 2008
5.315
5.425
5.040
5.168
388,792
-0.17(-3.26%)
Feb 21, 2008
5.269
5.608
5.187
5.343
415,656
+0.15(+2.82%)
Feb 20, 2008
5.572
5.636
5.123
5.196
363,385
-0.38(-6.74%)
Feb 19, 2008
5.498
5.782
5.407
5.572
187,912
+0.14(+2.53%)
Feb 18, 2008
5.636
5.654
5.361
5.434
0
+0.00(+0.00%)
Feb 15, 2008
5.636
5.654
5.361
5.434
379,863
-0.26(-4.51%)
Feb 14, 2008
5.892
5.920
5.608
5.691
322,354
-0.17(-2.97%)
Feb 13, 2008
5.984
6.158
5.801
5.865
208,646
-0.04(-0.62%)
Feb 12, 2008
5.975
6.021
5.837
5.902
174,381
-0.03(-0.46%)
Feb 11, 2008
6.002
6.048
5.856
5.929
211,811
-0.05(-0.92%)
Feb 08, 2008
6.332
6.332
5.956
5.984
250,463
-0.35(-5.50%)
Feb 07, 2008
6.204
6.387
6.167
6.332
148,191
+0.11(+1.77%)
Feb 06, 2008
6.332
6.543
6.195
6.222
194,503
-0.03(-0.44%)
Feb 05, 2008
6.598
6.653
6.222
6.250
215,084
-0.52(-7.71%)
Feb 04, 2008
6.955
6.974
6.607
6.772
168,706
-0.23(-3.27%)
Feb 01, 2008
7.047
7.084
6.396
7.001
411,400
+0.08(+1.19%)
Jan 31, 2008
6.598
7.038
6.515
6.919
255,351
+0.26(+3.85%)
Jan 30, 2008
6.928
7.056
6.662
6.662
195,551
-0.35(-4.97%)
Jan 29, 2008
7.230
7.249
6.818
7.010
93,738
-0.19(-2.67%)
Jan 28, 2008
7.194
7.285
6.974
7.203
209,733
-0.02(-0.25%)
Jan 25, 2008
7.294
7.459
6.937
7.221
221,741
+0.05(+0.77%)
Jan 24, 2008
7.148
7.249
6.827
7.166
355,637
-0.05(-0.76%)
Jan 23, 2008
6.204
7.267
5.956
7.221
410,661
+0.85(+13.38%)
Jan 22, 2008
6.231
6.845
6.231
6.369
162,623
-0.12(-1.84%)
Jan 21, 2008
6.534
6.644
6.204
6.488
0
+0.00(+0.00%)
Jan 18, 2008
6.534
6.644
6.204
6.488
214,211
-0.16(-2.34%)
Jan 17, 2008
6.818
6.919
6.424
6.644
252,359
-0.12(-1.76%)
Jan 16, 2008
6.497
7.212
6.497
6.763
275,649
+0.27(+4.09%)
Jan 15, 2008
6.305
6.635
6.167
6.497
220,431
+0.13(+2.01%)
Jan 14, 2008
6.296
6.515
6.140
6.369
224,469
+0.07(+1.16%)
Jan 11, 2008
6.598
6.726
6.296
6.296
170,671
-0.34(-5.11%)
Jan 10, 2008
6.433
6.754
6.222
6.635
209,301
+0.14(+2.12%)
Jan 09, 2008
6.204
6.552
6.195
6.497
225,779
+0.23(+3.65%)
Jan 08, 2008
6.616
6.745
6.231
6.268
246,621
-0.33(-5.00%)
Jan 07, 2008
6.790
6.800
6.378
6.598
327,483
-0.15(-2.17%)
Jan 04, 2008
6.671
6.781
6.433
6.745
407,035
+0.00(+0.00%)
Jan 03, 2008
6.910
6.928
6.745
6.745
161,504
-0.08(-1.21%)
Jan 02, 2008
7.349
7.560
6.818
6.827
530,673
-0.52(-7.11%)
Jan 01, 2008
7.459
7.615
7.239
7.349
0
+0.00(+0.00%)
Dec 31, 2007
7.459
7.615
7.239
7.349
234,197
-0.16(-2.20%)
Dec 28, 2007
7.707
7.872
7.478
7.514
183,875
-0.27(-3.53%)
Dec 27, 2007
8.257
8.394
7.753
7.789
153,647
-0.50(-6.08%)
Dec 26, 2007
8.367
8.577
8.137
8.293
171,544
-0.26(-3.00%)
Dec 24, 2007
8.046
8.641
8.046
8.550
82,007
+0.39(+4.83%)
Dec 21, 2007
8.669
8.779
8.101
8.156
763,982
-0.34(-3.99%)
Dec 20, 2007
8.110
8.495
7.936
8.495
213,557
+0.51(+6.43%)
Dec 19, 2007
7.908
8.018
7.771
7.982
178,418
+0.07(+0.93%)
Dec 18, 2007
7.404
7.927
7.212
7.908
189,658
+0.58(+7.87%)
Dec 17, 2007
7.588
7.643
7.331
7.331
150,482
-0.34(-4.42%)
Dec 14, 2007
7.533
7.899
7.359
7.670
144,044
-0.02(-0.24%)
Dec 13, 2007
7.331
7.753
7.294
7.688
204,717
+0.29(+3.97%)
Dec 12, 2007
7.533
7.780
7.304
7.395
156,554
+0.05(+0.75%)
Dec 11, 2007
7.487
7.707
7.157
7.340
355,637
-0.15(-1.96%)
Dec 10, 2007
7.533
7.633
7.414
7.487
125,602
-0.05(-0.61%)
Dec 07, 2007
7.459
7.707
7.285
7.533
146,990
+0.12(+1.61%)
Dec 06, 2007
7.111
7.524
7.111
7.414
511,358
+0.30(+4.25%)
Dec 05, 2007
7.047
7.249
6.699
7.111
530,782
+0.21(+3.05%)
Dec 04, 2007
7.340
7.395
6.873
6.900
412,273
-0.57(-7.61%)
Dec 03, 2007
7.808
7.808
7.258
7.469
337,086
-0.33(-4.23%)
Nov 30, 2007
7.423
7.798
7.359
7.798
339,268
+0.47(+6.38%)
Nov 29, 2007
7.249
7.368
7.175
7.331
471,855
+0.09(+1.27%)
Nov 28, 2007
6.845
7.276
6.845
7.239
508,957
+0.39(+5.76%)
Nov 27, 2007
6.800
6.946
6.726
6.845
312,314
+0.05(+0.81%)
Nov 26, 2007
7.102
7.102
6.644
6.790
409,872
-0.35(-4.88%)
Nov 23, 2007
6.864
7.322
6.809
7.139
70,821
+0.34(+4.99%)
Nov 21, 2007
6.406
6.800
6.231
6.800
209,628
+0.39(+6.15%)
Nov 20, 2007
6.424
6.570
6.103
6.406
352,363
-0.03(-0.43%)
Nov 19, 2007
6.946
7.038
6.341
6.433
425,876
-0.52(-7.51%)
Nov 16, 2007
7.588
7.588
6.891
6.955
438,026
-0.61(-8.11%)
Nov 15, 2007
7.533
7.633
7.414
7.569
128,439
+0.04(+0.49%)
Nov 14, 2007
7.624
7.771
7.469
7.533
208,537
-0.07(-0.96%)
Nov 13, 2007
7.111
7.652
7.102
7.606
224,360
+0.58(+8.21%)
Nov 12, 2007
7.322
7.377
6.763
7.029
235,300
-0.28(-3.88%)
Nov 09, 2007
7.450
7.551
6.873
7.313
337,740
-0.29(-3.86%)
Nov 08, 2007
7.982
7.982
7.414
7.606
464,300
-0.25(-3.15%)
Nov 07, 2007
8.046
8.330
7.546
7.853
478,075
-0.61(-7.25%)
Nov 06, 2007
8.266
8.806
8.082
8.467
273,575
+0.20(+2.44%)
Nov 05, 2007
8.028
8.403
7.826
8.266
198,716
+0.10(+1.23%)
Nov 02, 2007
8.247
8.247
7.835
8.165
240,947
-0.05(-0.67%)
Nov 01, 2007
8.385
8.385
7.991
8.220
345,597
-0.45(-5.18%)
Oct 31, 2007
8.596
8.861
8.385
8.669
147,863
+0.09(+1.07%)
Oct 30, 2007
8.889
8.889
8.504
8.577
127,566
-0.36(-4.00%)
Oct 29, 2007
8.806
9.080
8.706
8.935
135,532
+0.16(+1.77%)
Oct 26, 2007
8.467
8.834
8.458
8.779
139,024
+0.46(+5.51%)
Oct 25, 2007
8.247
8.330
8.092
8.321
168,815
+0.11(+1.34%)
Oct 24, 2007
8.403
8.431
8.064
8.211
106,942
-0.24(-2.82%)
Oct 23, 2007
8.559
8.651
8.202
8.449
85,444
-0.04(-0.43%)
Oct 22, 2007
8.064
8.522
7.982
8.486
138,151
+0.30(+3.70%)
Oct 19, 2007
8.953
8.953
8.137
8.183
212,902
-0.79(-8.78%)
Oct 18, 2007
8.742
9.008
8.742
8.971
71,040
+0.19(+2.19%)
Oct 17, 2007
8.696
8.889
8.696
8.779
91,010
+0.18(+2.13%)
Oct 16, 2007
8.550
8.678
8.394
8.596
87,518
+0.04(+0.43%)
Oct 15, 2007
8.669
9.026
8.147
8.559
124,620
-0.12(-1.37%)
Oct 12, 2007
8.852
9.036
8.522
8.678
134,659
-0.17(-1.97%)
Oct 11, 2007
8.806
9.200
8.522
8.852
204,390
+0.11(+1.26%)
Oct 10, 2007
8.843
8.907
8.614
8.742
98,430
-0.11(-1.24%)
Oct 09, 2007
8.550
8.981
8.513
8.852
97,557
+0.34(+3.98%)
Oct 08, 2007
8.816
8.871
8.458
8.513
243,020
-0.34(-3.83%)
Oct 05, 2007
8.596
9.008
8.367
8.852
153,974
+0.36(+4.21%)
Oct 04, 2007
8.247
8.559
8.119
8.495
79,988
+0.26(+3.11%)
Oct 03, 2007
8.550
8.596
8.238
8.238
205,700
-0.38(-4.36%)
Oct 02, 2007
8.385
8.623
8.293
8.614
188,676
+0.27(+3.18%)
Oct 01, 2007
7.762
8.376
7.679
8.348
240,947
+0.57(+7.30%)
Sep 28, 2007
7.863
8.073
7.753
7.780
172,198
-0.10(-1.28%)
Sep 27, 2007
7.578
7.973
7.578
7.881
112,834
+0.34(+4.50%)
Sep 26, 2007
7.743
7.881
7.294
7.542
165,105
-0.14(-1.79%)
Sep 25, 2007
7.780
7.817
7.560
7.679
105,632
-0.15(-1.87%)
Sep 24, 2007
8.257
8.293
7.780
7.826
138,261
-0.45(-5.43%)
Sep 21, 2007
8.284
8.412
8.137
8.275
334,794
+0.07(+0.89%)
Sep 20, 2007
8.467
8.550
8.128
8.202
128,876
-0.31(-3.66%)
Sep 19, 2007
8.376
8.522
8.119
8.513
251,968
+0.24(+2.88%)
Sep 18, 2007
7.505
8.321
7.331
8.275
228,616
+0.82(+11.07%)
Sep 17, 2007
7.734
7.734
7.404
7.450
163,796
-0.29(-3.79%)
Sep 14, 2007
7.679
7.918
7.551
7.743
549,879
-0.05(-0.59%)
Sep 13, 2007
7.835
7.908
7.643
7.789
186,275
-0.01(-0.12%)
Sep 12, 2007
7.918
7.927
7.670
7.798
146,117
-0.13(-1.62%)
Sep 11, 2007
7.908
8.128
7.716
7.927
197,515
+0.05(+0.70%)
Sep 10, 2007
8.128
8.128
7.717
7.872
328,356
-0.12(-1.49%)
Sep 07, 2007
7.835
8.082
7.707
7.991
182,783
+0.01(+0.11%)
Sep 06, 2007
7.945
8.046
7.615
7.982
198,061
+0.09(+1.16%)
Sep 05, 2007
8.000
8.028
7.597
7.890
354,655
-0.16(-2.05%)
Sep 04, 2007
8.156
8.202
7.954
8.055
190,422
-0.15(-1.79%)
Aug 31, 2007
8.174
8.266
8.110
8.202
124,074
+0.15(+1.82%)
Aug 30, 2007
7.918
8.064
7.808
8.055
114,471
+0.04(+0.46%)
Aug 29, 2007
7.835
8.018
7.789
8.018
191,950
+0.21(+2.70%)
Aug 28, 2007
7.973
8.018
7.725
7.808
225,124
-0.18(-2.29%)
Aug 27, 2007
8.009
8.101
7.963
7.991
69,403
-0.03(-0.34%)
Aug 24, 2007
7.817
8.055
7.588
8.018
602,804
+0.19(+2.46%)
Aug 23, 2007
8.183
8.183
7.789
7.826
112,507
-0.34(-4.15%)
Aug 22, 2007
7.863
8.202
7.844
8.165
206,573
+0.38(+4.95%)
Aug 21, 2007
7.918
7.982
7.560
7.780
80,861
-0.05(-0.59%)
Aug 20, 2007
8.357
8.357
7.725
7.826
314,279
-0.51(-6.15%)
Aug 17, 2007
8.751
8.935
8.028
8.339
404,634
+0.35(+4.36%)
Aug 16, 2007
7.560
8.073
7.441
7.991
330,429
+0.28(+3.69%)
Aug 15, 2007
7.698
8.046
7.578
7.707
469,563
-0.01(-0.12%)
Aug 14, 2007
7.725
7.826
7.432
7.716
338,723
-0.01(-0.12%)
Aug 13, 2007
8.192
8.247
7.450
7.725
484,404
-0.30(-3.77%)
Aug 10, 2007
8.247
8.412
7.423
8.028
486,259
-0.23(-2.77%)
Aug 09, 2007
7.908
8.898
7.771
8.257
1,276,104
+0.16(+1.92%)
Aug 08, 2007
6.900
8.147
6.607
8.101
689,559
+1.19(+17.24%)
Aug 07, 2007
6.415
6.983
6.231
6.910
526,963
+0.36(+5.45%)
Aug 06, 2007
6.415
6.827
5.984
6.552
575,414
-0.54(-7.62%)
Aug 03, 2007
7.157
7.414
7.020
7.093
363,494
-0.32(-4.33%)
Aug 02, 2007
7.267
7.432
7.148
7.414
253,387
+0.14(+1.89%)
Aug 01, 2007
7.349
7.542
7.038
7.276
328,465
-0.10(-1.37%)
Jul 31, 2007
7.661
7.954
7.359
7.377
269,647
-0.24(-3.13%)
Jul 30, 2007
7.487
7.661
7.230
7.615
277,940
+0.13(+1.71%)
Jul 27, 2007
8.028
8.037
7.469
7.487
455,159
-0.58(-7.16%)
Jul 26, 2007
8.321
8.431
8.055
8.064
814,359
-0.41(-4.86%)
Jul 25, 2007
8.403
8.504
8.170
8.477
393,176
+0.12(+1.43%)
Jul 24, 2007
8.357
8.504
8.247
8.357
385,210
-0.12(-1.41%)
Jul 23, 2007
8.238
8.541
8.165
8.477
224,796
+0.24(+2.89%)
Jul 20, 2007
8.458
8.532
8.156
8.238
314,060
-0.24(-2.81%)
Jul 19, 2007
8.477
8.522
8.394
8.477
82,934
+0.06(+0.76%)
Jul 18, 2007
8.339
8.458
8.238
8.412
209,846
+0.06(+0.77%)
Jul 17, 2007
8.376
8.467
8.339
8.348
89,918
+0.01(+0.11%)
Jul 16, 2007
8.486
8.541
8.321
8.339
127,785
-0.18(-2.15%)
Jul 13, 2007
8.550
8.550
8.385
8.522
91,664
-0.03(-0.32%)
Jul 12, 2007
8.477
8.559
8.357
8.550
173,071
+0.16(+1.86%)
Jul 11, 2007
8.431
8.449
8.339
8.394
180,601
-0.02(-0.22%)
Jul 10, 2007
8.440
8.522
8.385
8.412
264,518
-0.14(-1.61%)
Jul 09, 2007
8.486
8.568
8.458
8.550
144,590
+0.05(+0.54%)
Jul 06, 2007
8.477
8.577
8.440
8.504
136,405
+0.04(+0.43%)
Jul 05, 2007
8.522
8.532
8.403
8.467
147,645
-0.05(-0.65%)
Jul 03, 2007
8.577
8.614
8.412
8.522
147,863
-0.06(-0.75%)
Jul 02, 2007
8.541
8.605
8.357
8.587
431,588
+0.09(+1.08%)
Jun 29, 2007
8.651
8.751
8.467
8.495
228,070
-0.12(-1.38%)
Jun 28, 2007
8.632
8.669
8.559
8.614
175,145
-0.01(-0.11%)
Jun 27, 2007
8.687
8.751
8.486
8.623
234,508
-0.12(-1.36%)
Jun 26, 2007
8.880
8.880
8.706
8.742
150,482
-0.08(-0.93%)
Jun 25, 2007
8.971
9.008
8.770
8.825
198,388
-0.15(-1.63%)
Jun 22, 2007
8.724
8.971
8.605
8.971
467,817
+0.25(+2.84%)
Jun 21, 2007
8.687
8.761
8.632
8.724
114,799
-0.02(-0.21%)
Jun 20, 2007
8.971
9.008
8.623
8.742
285,906
-0.22(-2.45%)
Jun 19, 2007
8.761
9.026
8.761
8.962
186,057
+0.20(+2.30%)
Jun 18, 2007
8.742
8.779
8.687
8.761
226,761
+0.02(+0.21%)
Jun 15, 2007
8.981
8.981
8.724
8.742
307,404
+0.10(+1.17%)
Jun 14, 2007
8.797
8.898
8.596
8.641
144,590
-0.17(-1.98%)
Jun 13, 2007
8.696
8.843
8.605
8.816
205,918
+0.16(+1.91%)
Jun 12, 2007
8.797
8.797
8.559
8.651
345,925
-0.15(-1.67%)
Jun 11, 2007
8.834
9.017
8.761
8.797
505,029
-0.08(-0.93%)
Jun 08, 2007
9.054
9.100
8.843
8.880
289,726
-0.21(-2.32%)
Jun 07, 2007
9.274
9.292
9.072
9.091
258,734
-0.24(-2.55%)
Jun 06, 2007
9.365
9.411
9.246
9.329
279,250
-0.07(-0.78%)
Jun 05, 2007
9.503
9.503
9.219
9.402
332,284
-0.16(-1.63%)
Jun 04, 2007
9.393
9.686
9.292
9.558
282,760
+0.11(+1.16%)
Jun 01, 2007
9.485
9.567
9.347
9.448
132,804
+0.04(+0.39%)
May 31, 2007
9.347
9.448
9.237
9.411
234,727
+0.06(+0.69%)
May 30, 2007
9.164
9.393
9.164
9.347
124,947
+0.11(+1.19%)
May 29, 2007
9.457
9.457
8.724
9.237
169,798
-0.22(-2.33%)
May 25, 2007
9.494
9.494
9.347
9.457
152,338
+0.02(+0.19%)
May 24, 2007
9.576
9.585
9.329
9.439
333,703
+0.06(+0.68%)
May 23, 2007
9.805
9.952
9.338
9.375
216,066
-0.38(-3.94%)
May 22, 2007
9.530
9.805
9.530
9.759
334,194
+0.32(+3.40%)
May 21, 2007
9.365
9.604
9.365
9.439
611,207
+0.07(+0.78%)
May 18, 2007
8.944
9.475
8.926
9.365
890,915
+0.43(+4.82%)
May 17, 2007
8.687
9.301
8.467
8.935
563,629
+0.25(+2.85%)
May 16, 2007
8.467
8.706
8.449
8.687
213,338
+0.27(+3.16%)
May 15, 2007
8.522
8.669
8.412
8.422
242,038
-0.07(-0.86%)
May 14, 2007
8.559
8.623
8.339
8.495
336,867
-0.01(-0.11%)
May 11, 2007
8.605
8.628
8.422
8.504
174,163
-0.03(-0.32%)
May 10, 2007
8.788
8.788
8.477
8.532
315,697
-0.29(-3.32%)
May 09, 2007
9.008
9.008
8.761
8.825
472,837
-0.27(-2.92%)
May 08, 2007
9.036
9.164
8.852
9.091
481,785
-0.04(-0.40%)
May 07, 2007
8.953
9.439
8.861
9.127
627,521
-0.72(-7.35%)
May 04, 2007
9.979
9.979
9.778
9.851
179,946
-0.06(-0.65%)
May 03, 2007
9.952
10.03
9.732
9.915
222,287
-0.05(-0.46%)
May 02, 2007
9.686
10.03
9.686
9.961
179,182
+0.30(+3.13%)
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.