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
Cohen & Steers REIT and Preferred Incm Fd, Inc.
(NY:
RNP
)
20.22
-0.18 (-0.88%)
Official Closing Price
Updated: 7:00 PM 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 (%)
Apr 30, 2008
7.137
7.200
7.065
7.078
213,833
-0.03(-0.37%)
Apr 29, 2008
7.167
7.170
7.032
7.104
223,462
-0.03(-0.46%)
Apr 28, 2008
7.184
7.203
7.131
7.137
239,363
-0.02(-0.23%)
Apr 25, 2008
7.167
7.200
7.088
7.154
315,076
-0.00(-0.05%)
Apr 24, 2008
6.965
7.157
6.965
7.157
259,282
+0.18(+2.56%)
Apr 23, 2008
6.840
6.985
6.840
6.979
286,414
+0.16(+2.28%)
Apr 22, 2008
6.823
6.873
6.776
6.823
271,663
-0.05(-0.72%)
Apr 21, 2008
6.850
6.874
6.800
6.873
180,873
-0.02(-0.24%)
Apr 18, 2008
6.889
6.999
6.880
6.889
284,522
+0.05(+0.68%)
Apr 17, 2008
6.751
6.850
6.741
6.843
178,179
+0.06(+0.88%)
Apr 16, 2008
6.526
6.784
6.526
6.784
291,652
+0.27(+4.11%)
Apr 15, 2008
6.506
6.549
6.424
6.516
285,430
-0.01(-0.15%)
Apr 14, 2008
6.589
6.589
6.490
6.526
279,414
-0.12(-1.74%)
Apr 11, 2008
6.566
6.661
6.559
6.642
234,766
-0.08(-1.23%)
Apr 10, 2008
6.701
6.747
6.658
6.724
151,620
+0.00(+0.05%)
Apr 09, 2008
6.787
6.814
6.691
6.721
251,783
-0.12(-1.69%)
Apr 08, 2008
6.883
6.903
6.817
6.837
245,437
-0.06(-0.86%)
Apr 07, 2008
6.899
6.936
6.817
6.896
341,070
+0.01(+0.14%)
Apr 04, 2008
6.939
6.955
6.810
6.886
365,111
+0.06(+0.92%)
Apr 03, 2008
6.774
6.903
6.658
6.823
384,649
+0.05(+0.73%)
Apr 02, 2008
6.780
6.896
6.761
6.774
333,352
+0.03(+0.49%)
Apr 01, 2008
6.493
6.764
6.483
6.741
343,542
+0.33(+5.15%)
Mar 31, 2008
6.407
6.496
6.364
6.410
215,503
+0.00(+0.05%)
Mar 28, 2008
6.619
6.619
6.377
6.407
299,372
-0.19(-2.81%)
Mar 27, 2008
6.737
6.737
6.579
6.592
256,695
-0.12(-1.82%)
Mar 26, 2008
6.797
6.797
6.688
6.714
308,455
-0.03(-0.44%)
Mar 25, 2008
6.642
6.744
6.609
6.744
382,319
+0.14(+2.05%)
Mar 24, 2008
6.324
6.622
6.324
6.609
596,179
+0.30(+4.77%)
Mar 21, 2008
6.281
6.321
6.232
6.308
279,798
+0.00(+0.00%)
Mar 20, 2008
6.281
6.321
6.232
6.308
279,798
+0.01(+0.21%)
Mar 19, 2008
6.262
6.374
6.232
6.295
401,597
+0.07(+1.11%)
Mar 18, 2008
6.278
6.308
6.156
6.225
411,281
+0.08(+1.29%)
Mar 17, 2008
6.096
6.272
5.882
6.146
610,960
-0.09(-1.43%)
Mar 14, 2008
6.364
6.371
6.113
6.235
315,721
-0.09(-1.41%)
Mar 13, 2008
6.120
6.391
6.113
6.324
260,472
+0.08(+1.32%)
Mar 12, 2008
6.334
6.483
6.242
6.242
294,766
-0.17(-2.58%)
Mar 11, 2008
6.172
6.407
6.159
6.407
385,860
+0.29(+4.70%)
Mar 10, 2008
6.305
6.328
6.116
6.120
281,148
-0.16(-2.53%)
Mar 07, 2008
6.328
6.394
6.248
6.278
373,818
-0.13(-1.96%)
Mar 06, 2008
6.519
6.523
6.400
6.404
318,599
-0.14(-2.17%)
Mar 05, 2008
6.569
6.619
6.509
6.546
218,805
-0.02(-0.35%)
Mar 04, 2008
6.457
6.699
6.457
6.569
271,031
-0.18(-2.69%)
Mar 03, 2008
6.671
6.784
6.562
6.751
467,874
+0.09(+1.29%)
Feb 29, 2008
6.827
6.827
6.648
6.665
213,357
-0.16(-2.37%)
Feb 28, 2008
6.830
6.913
6.807
6.827
260,290
-0.09(-1.34%)
Feb 27, 2008
6.853
6.932
6.847
6.919
261,476
+0.02(+0.24%)
Feb 26, 2008
6.767
6.939
6.754
6.903
360,320
+0.14(+2.00%)
Feb 25, 2008
6.493
6.770
6.493
6.767
270,825
+0.18(+2.66%)
Feb 22, 2008
6.460
6.595
6.450
6.592
296,788
+0.02(+0.25%)
Feb 21, 2008
6.493
6.632
6.493
6.576
332,293
+0.01(+0.10%)
Feb 20, 2008
6.523
6.605
6.480
6.569
309,653
-0.01(-0.10%)
Feb 19, 2008
6.592
6.602
6.493
6.576
428,967
+0.03(+0.51%)
Feb 18, 2008
6.642
6.642
6.374
6.543
0
+0.00(+0.00%)
Feb 15, 2008
6.642
6.642
6.374
6.543
637,673
-0.03(-0.50%)
Feb 14, 2008
6.962
6.962
6.529
6.576
620,798
-0.37(-5.37%)
Feb 13, 2008
7.055
7.127
6.929
6.949
312,449
-0.16(-2.19%)
Feb 12, 2008
7.038
7.164
7.038
7.104
357,645
+0.06(+0.84%)
Feb 11, 2008
7.055
7.084
7.005
7.045
389,491
-0.07(-1.02%)
Feb 08, 2008
7.230
7.246
6.942
7.117
533,600
-0.19(-2.67%)
Feb 07, 2008
7.303
7.484
7.177
7.312
391,404
+0.04(+0.59%)
Feb 06, 2008
7.425
7.435
7.170
7.269
408,494
-0.16(-2.18%)
Feb 05, 2008
7.441
7.494
7.405
7.431
439,126
-0.11(-1.45%)
Feb 04, 2008
7.583
7.583
7.471
7.540
539,638
+0.01(+0.09%)
Feb 01, 2008
7.230
7.564
7.207
7.534
681,232
+0.36(+4.97%)
Jan 31, 2008
7.018
7.236
6.975
7.177
588,174
+0.12(+1.64%)
Jan 30, 2008
7.061
7.184
7.022
7.061
576,393
+0.02(+0.33%)
Jan 29, 2008
7.233
7.240
6.982
7.038
458,189
-0.02(-0.33%)
Jan 28, 2008
6.926
7.061
6.880
7.061
530,901
+0.17(+2.49%)
Jan 25, 2008
6.889
6.975
6.790
6.889
582,119
+0.02(+0.34%)
Jan 24, 2008
6.889
7.048
6.728
6.866
611,450
+0.06(+0.92%)
Jan 23, 2008
6.281
6.860
6.169
6.804
758,271
+0.54(+8.60%)
Jan 22, 2008
6.116
6.285
5.997
6.265
761,173
+0.02(+0.32%)
Jan 21, 2008
6.460
6.510
6.222
6.245
0
+0.00(+0.00%)
Jan 18, 2008
6.460
6.510
6.222
6.245
447,071
-0.23(-3.57%)
Jan 17, 2008
6.543
6.572
6.443
6.476
299,866
-0.09(-1.31%)
Jan 16, 2008
6.493
6.622
6.493
6.562
357,318
-0.00(-0.05%)
Jan 15, 2008
6.612
6.619
6.503
6.566
348,018
-0.10(-1.54%)
Jan 14, 2008
6.774
6.774
6.613
6.668
361,951
-0.07(-0.98%)
Jan 11, 2008
6.648
6.747
6.582
6.734
307,780
-0.04(-0.63%)
Jan 10, 2008
6.959
6.959
6.371
6.777
568,651
+0.11(+1.69%)
Jan 09, 2008
6.526
6.665
6.476
6.665
654,609
+0.13(+1.97%)
Jan 08, 2008
6.483
6.683
6.483
6.536
766,635
+0.03(+0.51%)
Jan 07, 2008
6.483
6.539
6.389
6.503
746,183
-0.02(-0.30%)
Jan 04, 2008
6.543
6.609
6.460
6.523
834,417
-0.10(-1.50%)
Jan 03, 2008
6.506
6.695
6.506
6.622
737,156
+0.16(+2.45%)
Jan 02, 2008
6.295
6.463
6.265
6.463
851,040
+0.22(+3.49%)
Jan 01, 2008
6.245
6.344
6.212
6.245
0
+0.00(+0.00%)
Dec 31, 2007
6.245
6.344
6.212
6.245
1,783,744
-0.02(-0.26%)
Dec 28, 2007
6.308
6.377
6.229
6.262
1,147,487
-0.08(-1.20%)
Dec 27, 2007
6.437
6.437
6.318
6.338
1,103,702
-0.15(-2.24%)
Dec 26, 2007
6.685
6.685
6.391
6.483
1,460,820
+0.09(+1.45%)
Dec 24, 2007
6.232
6.407
6.225
6.391
800,304
+0.21(+3.42%)
Dec 21, 2007
6.361
6.361
6.106
6.179
1,303,147
-0.37(-5.70%)
Dec 20, 2007
6.599
6.685
6.513
6.552
1,156,672
-0.09(-1.29%)
Dec 19, 2007
6.648
6.671
6.576
6.638
758,010
-0.03(-0.45%)
Dec 18, 2007
6.708
6.767
6.543
6.668
800,167
-0.05(-0.74%)
Dec 17, 2007
6.939
6.939
6.681
6.718
653,692
-0.17(-2.49%)
Dec 14, 2007
6.975
7.035
6.840
6.889
540,809
-0.15(-2.11%)
Dec 13, 2007
7.071
7.098
6.896
7.038
570,467
-0.11(-1.57%)
Dec 12, 2007
7.359
7.359
7.071
7.151
594,073
-0.13(-1.81%)
Dec 11, 2007
7.537
7.592
7.220
7.283
587,720
-0.31(-4.09%)
Dec 10, 2007
7.521
7.600
7.458
7.593
530,519
+0.14(+1.91%)
Dec 07, 2007
7.441
7.521
7.435
7.451
470,295
+0.02(+0.27%)
Dec 06, 2007
7.236
7.461
7.236
7.431
550,463
+0.15(+2.04%)
Dec 05, 2007
7.154
7.316
7.154
7.283
493,840
+0.08(+1.10%)
Dec 04, 2007
7.269
7.283
7.134
7.203
456,092
-0.08(-1.13%)
Dec 03, 2007
7.253
7.299
7.160
7.286
383,741
-0.01(-0.09%)
Nov 30, 2007
7.372
7.372
7.213
7.293
519,624
+0.09(+1.24%)
Nov 29, 2007
7.038
7.203
7.038
7.203
422,481
+0.10(+1.35%)
Nov 28, 2007
6.975
7.121
6.899
7.108
582,875
+0.25(+3.66%)
Nov 27, 2007
7.045
7.045
6.691
6.856
576,356
+0.09(+1.37%)
Nov 26, 2007
7.028
7.101
6.741
6.764
512,815
-0.21(-2.99%)
Nov 23, 2007
6.873
6.989
6.857
6.972
177,041
+0.14(+1.98%)
Nov 21, 2007
6.675
6.850
6.674
6.837
590,744
+0.05(+0.68%)
Nov 20, 2007
7.104
7.114
6.648
6.790
922,132
-0.24(-3.43%)
Nov 19, 2007
7.147
7.253
6.985
7.032
615,563
-0.22(-3.01%)
Nov 16, 2007
7.425
7.425
7.203
7.250
448,505
-0.19(-2.62%)
Nov 15, 2007
7.517
7.527
7.369
7.445
357,714
-0.11(-1.49%)
Nov 14, 2007
7.656
7.732
7.544
7.557
223,344
-0.10(-1.29%)
Nov 13, 2007
7.587
7.656
7.501
7.656
430,123
+0.08(+1.00%)
Nov 12, 2007
7.613
7.640
7.382
7.580
428,840
-0.10(-1.25%)
Nov 09, 2007
7.666
7.716
7.524
7.676
397,965
-0.06(-0.77%)
Nov 08, 2007
7.739
7.844
7.643
7.735
310,261
-0.05(-0.59%)
Nov 07, 2007
7.864
7.944
7.782
7.782
313,257
-0.24(-2.97%)
Nov 06, 2007
8.013
8.059
7.861
8.020
293,861
+0.02(+0.29%)
Nov 05, 2007
8.026
8.079
7.914
7.996
305,464
-0.18(-2.22%)
Nov 02, 2007
8.314
8.345
8.096
8.178
258,753
-0.16(-1.90%)
Nov 01, 2007
8.360
8.403
8.317
8.337
241,503
-0.11(-1.25%)
Oct 31, 2007
8.367
8.443
8.277
8.443
206,397
+0.04(+0.43%)
Oct 30, 2007
8.360
8.459
8.360
8.406
233,331
-0.02(-0.20%)
Oct 29, 2007
8.419
8.482
8.390
8.423
261,174
+0.04(+0.51%)
Oct 26, 2007
8.396
8.449
8.322
8.380
222,436
+0.03(+0.32%)
Oct 25, 2007
8.386
8.400
8.284
8.353
295,372
-0.00(-0.04%)
Oct 24, 2007
8.426
8.433
8.294
8.357
259,963
-0.07(-0.78%)
Oct 23, 2007
8.277
8.423
8.257
8.423
345,564
+0.15(+1.80%)
Oct 22, 2007
8.178
8.277
8.096
8.274
199,739
+0.03(+0.36%)
Oct 19, 2007
8.294
8.297
8.195
8.244
259,055
-0.13(-1.54%)
Oct 18, 2007
8.231
8.419
8.198
8.373
213,357
+0.07(+0.84%)
Oct 17, 2007
8.383
8.403
8.181
8.304
236,963
-0.04(-0.48%)
Oct 16, 2007
8.558
8.558
8.181
8.343
609,507
-0.27(-3.11%)
Oct 15, 2007
8.750
8.750
8.552
8.611
265,108
-0.13(-1.47%)
Oct 12, 2007
8.766
8.789
8.690
8.740
169,778
-0.01(-0.15%)
Oct 11, 2007
8.842
8.846
8.727
8.753
157,673
-0.13(-1.45%)
Oct 10, 2007
8.737
8.905
8.737
8.882
301,424
+0.09(+1.01%)
Oct 09, 2007
8.786
8.822
8.756
8.793
190,357
+0.03(+0.38%)
Oct 08, 2007
8.786
8.786
8.740
8.760
203,673
-0.01(-0.11%)
Oct 05, 2007
8.690
8.809
8.621
8.770
304,753
+0.13(+1.45%)
Oct 04, 2007
8.591
8.661
8.591
8.644
234,239
+0.00(+0.04%)
Oct 03, 2007
8.538
8.647
8.479
8.641
537,480
+0.14(+1.67%)
Oct 02, 2007
8.409
8.499
8.409
8.499
273,582
+0.10(+1.18%)
Oct 01, 2007
8.284
8.426
8.284
8.400
342,583
+0.11(+1.36%)
Sep 28, 2007
8.337
8.343
8.254
8.287
192,173
-0.02(-0.24%)
Sep 27, 2007
8.261
8.310
8.261
8.307
165,844
+0.04(+0.48%)
Sep 26, 2007
8.294
8.294
8.211
8.267
202,160
+0.01(+0.16%)
Sep 25, 2007
8.300
8.324
8.195
8.254
266,724
-0.09(-1.07%)
Sep 24, 2007
8.257
8.343
8.248
8.343
257,542
+0.10(+1.20%)
Sep 21, 2007
8.277
8.287
8.208
8.244
211,239
+0.00(+0.00%)
Sep 20, 2007
8.317
8.360
8.185
8.244
206,397
-0.12(-1.46%)
Sep 19, 2007
8.261
8.413
8.261
8.367
341,977
+0.11(+1.28%)
Sep 18, 2007
8.089
8.261
8.082
8.261
282,661
+0.15(+1.83%)
Sep 17, 2007
8.162
8.165
8.056
8.112
156,765
-0.05(-0.65%)
Sep 14, 2007
8.020
8.175
8.020
8.165
196,410
+0.02(+0.24%)
Sep 13, 2007
8.059
8.165
8.033
8.145
244,226
+0.11(+1.32%)
Sep 12, 2007
8.013
8.046
7.980
8.039
176,739
-0.03(-0.33%)
Sep 11, 2007
7.987
8.066
7.987
8.066
246,950
+0.08(+1.03%)
Sep 10, 2007
8.056
8.082
7.957
7.983
274,490
-0.07(-0.90%)
Sep 07, 2007
8.129
8.129
8.010
8.056
319,582
-0.11(-1.30%)
Sep 06, 2007
8.142
8.175
8.079
8.162
304,451
+0.04(+0.53%)
Sep 05, 2007
8.145
8.145
8.020
8.119
442,755
-0.09(-1.13%)
Sep 04, 2007
8.119
8.234
8.105
8.211
376,781
+0.09(+1.14%)
Aug 31, 2007
8.013
8.135
8.010
8.119
291,437
+0.17(+2.16%)
Aug 30, 2007
7.937
8.000
7.907
7.947
316,253
+0.00(+0.00%)
Aug 29, 2007
7.881
7.947
7.854
7.947
353,478
+0.13(+1.69%)
Aug 28, 2007
8.010
8.010
7.788
7.815
309,898
-0.20(-2.51%)
Aug 27, 2007
8.076
8.115
7.993
8.016
338,951
-0.06(-0.70%)
Aug 24, 2007
8.023
8.129
8.023
8.072
348,333
+0.01(+0.12%)
Aug 23, 2007
8.158
8.175
8.026
8.063
368,004
-0.03(-0.33%)
Aug 22, 2007
7.940
8.115
7.940
8.089
707,561
+0.17(+2.17%)
Aug 21, 2007
7.795
7.930
7.775
7.917
464,545
+0.14(+1.83%)
Aug 20, 2007
7.666
7.805
7.521
7.775
569,257
+0.21(+2.75%)
Aug 17, 2007
7.375
7.778
7.289
7.567
804,707
+0.51(+7.26%)
Aug 16, 2007
6.807
7.084
6.463
7.055
1,271,371
-0.12(-1.61%)
Aug 15, 2007
7.352
7.418
7.154
7.170
956,630
-0.23(-3.12%)
Aug 14, 2007
7.759
7.765
7.369
7.402
831,944
-0.38(-4.88%)
Aug 13, 2007
7.848
7.980
7.759
7.782
361,951
-0.13(-1.67%)
Aug 10, 2007
7.894
7.924
7.815
7.914
563,809
-0.14(-1.68%)
Aug 09, 2007
7.980
8.162
7.930
8.049
525,374
-0.10(-1.18%)
Aug 08, 2007
7.930
8.205
7.930
8.145
554,125
+0.20(+2.49%)
Aug 07, 2007
7.858
7.947
7.775
7.947
482,703
+0.06(+0.75%)
Aug 06, 2007
7.950
7.980
7.633
7.887
878,853
-0.15(-1.85%)
Aug 03, 2007
8.109
8.228
8.036
8.036
325,635
-0.19(-2.33%)
Aug 02, 2007
8.145
8.241
8.119
8.228
433,071
+0.13(+1.63%)
Aug 01, 2007
8.129
8.135
7.930
8.096
587,415
-0.05(-0.61%)
Jul 31, 2007
8.162
8.291
8.129
8.145
447,295
+0.03(+0.33%)
Jul 30, 2007
8.139
8.139
7.927
8.119
763,548
+0.08(+0.99%)
Jul 27, 2007
8.016
8.082
7.944
8.039
653,994
-0.02(-0.21%)
Jul 26, 2007
8.228
8.228
7.887
8.056
1,159,093
-0.26(-3.14%)
Jul 25, 2007
8.452
8.528
8.181
8.317
1,017,762
-0.17(-2.02%)
Jul 24, 2007
8.591
8.624
8.439
8.489
511,453
-0.17(-1.98%)
Jul 23, 2007
8.674
8.674
8.624
8.661
433,979
+0.03(+0.31%)
Jul 20, 2007
8.700
8.710
8.595
8.634
382,531
-0.08(-0.95%)
Jul 19, 2007
8.756
8.770
8.680
8.717
436,097
+0.07(+0.76%)
Jul 18, 2007
8.657
8.667
8.591
8.651
512,058
-0.05(-0.53%)
Jul 17, 2007
8.776
8.806
8.654
8.697
492,992
-0.09(-1.02%)
Jul 16, 2007
8.809
8.882
8.763
8.786
533,243
-0.08(-0.89%)
Jul 13, 2007
8.760
8.938
8.760
8.865
416,728
+0.02(+0.26%)
Jul 12, 2007
8.773
8.842
8.773
8.842
443,966
+0.01(+0.11%)
Jul 11, 2007
8.872
8.899
8.773
8.832
553,520
-0.13(-1.44%)
Jul 10, 2007
9.133
9.133
8.958
8.961
354,991
-0.18(-1.92%)
Jul 09, 2007
9.202
9.202
9.064
9.136
302,937
-0.03(-0.36%)
Jul 06, 2007
9.229
9.229
9.143
9.169
356,504
-0.07(-0.75%)
Jul 05, 2007
9.150
9.269
9.150
9.239
280,240
+0.09(+0.98%)
Jul 03, 2007
9.087
9.176
9.080
9.150
216,081
+0.07(+0.80%)
Jul 02, 2007
8.889
9.087
8.889
9.077
282,056
+0.15(+1.63%)
Jun 29, 2007
8.961
9.037
8.895
8.932
292,951
-0.01(-0.15%)
Jun 28, 2007
9.001
9.004
8.918
8.945
458,795
-0.01(-0.15%)
Jun 27, 2007
8.727
8.958
8.585
8.958
617,981
+0.23(+2.65%)
Jun 26, 2007
8.750
8.773
8.674
8.727
642,494
+0.02(+0.23%)
Jun 25, 2007
8.809
8.839
8.651
8.707
552,612
-0.10(-1.13%)
Jun 22, 2007
8.856
8.869
8.756
8.806
560,480
-0.07(-0.74%)
Jun 21, 2007
8.951
8.951
8.819
8.872
795,325
-0.12(-1.29%)
Jun 20, 2007
9.146
9.179
8.971
8.988
346,517
-0.17(-1.81%)
Jun 19, 2007
9.127
9.166
9.100
9.153
432,768
-0.02(-0.25%)
Jun 18, 2007
9.252
9.262
9.143
9.176
366,794
-0.09(-0.93%)
Jun 15, 2007
9.202
9.269
9.202
9.262
331,688
+0.11(+1.19%)
Jun 14, 2007
9.226
9.249
9.107
9.153
411,584
-0.06(-0.61%)
Jun 13, 2007
9.070
9.235
8.591
9.209
1,457,189
-0.08(-0.85%)
Jun 12, 2007
9.401
9.401
9.282
9.288
412,189
-0.13(-1.33%)
Jun 11, 2007
9.467
9.467
9.384
9.414
249,371
-0.08(-0.87%)
Jun 08, 2007
9.384
9.500
9.335
9.497
451,834
+0.08(+0.84%)
Jun 07, 2007
9.692
9.692
9.411
9.417
393,728
-0.28(-2.86%)
Jun 06, 2007
9.781
9.781
9.675
9.695
277,213
-0.10(-1.01%)
Jun 05, 2007
9.830
9.847
9.751
9.794
243,621
-0.05(-0.54%)
Jun 04, 2007
9.751
9.880
9.751
9.847
253,608
+0.05(+0.54%)
Jun 01, 2007
9.738
9.847
9.738
9.794
270,858
+0.03(+0.30%)
May 31, 2007
9.797
9.873
9.698
9.764
293,556
-0.03(-0.34%)
May 30, 2007
9.675
9.810
9.652
9.797
320,188
+0.15(+1.54%)
May 29, 2007
9.546
9.705
9.546
9.649
275,398
+0.14(+1.42%)
May 25, 2007
9.417
9.546
9.417
9.513
289,622
+0.13(+1.41%)
May 24, 2007
9.536
9.549
9.348
9.381
471,505
-0.17(-1.80%)
May 23, 2007
9.434
9.582
9.434
9.553
431,255
+0.10(+1.01%)
May 22, 2007
9.424
9.467
9.351
9.457
589,231
-0.01(-0.14%)
May 21, 2007
9.483
9.510
9.434
9.470
361,558
-0.01(-0.14%)
May 18, 2007
9.592
9.619
9.421
9.483
619,797
-0.09(-0.97%)
May 17, 2007
9.708
9.751
9.543
9.576
372,846
-0.18(-1.86%)
May 16, 2007
9.900
9.900
9.721
9.758
286,898
-0.10(-0.97%)
May 15, 2007
9.870
9.936
9.830
9.853
221,529
-0.05(-0.50%)
May 14, 2007
9.959
9.986
9.880
9.903
212,147
-0.04(-0.37%)
May 11, 2007
9.962
9.984
9.913
9.939
226,976
-0.04(-0.43%)
May 10, 2007
10.06
10.06
9.979
9.982
186,120
-0.07(-0.66%)
May 09, 2007
9.982
10.06
9.982
10.05
197,318
+0.06(+0.56%)
May 08, 2007
10.06
10.06
9.969
9.992
147,686
-0.07(-0.66%)
May 07, 2007
10.08
10.11
10.03
10.06
209,121
-0.01(-0.13%)
May 04, 2007
10.11
10.12
10.05
10.07
199,739
-0.00(-0.03%)
May 03, 2007
10.06
10.09
10.05
10.07
191,870
+0.04(+0.39%)
May 02, 2007
9.962
10.08
9.962
10.04
285,385
+0.06(+0.63%)
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.