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 Partners LP
(NY:
GLP
)
48.33
+1.56 (+3.34%)
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, 2007
9.212
9.473
9.144
9.457
146,079
+0.24(+2.63%)
Apr 27, 2007
9.321
9.346
9.071
9.215
115,596
-0.17(-1.80%)
Apr 26, 2007
9.346
9.384
9.324
9.384
58,194
+0.06(+0.65%)
Apr 25, 2007
9.182
9.346
9.096
9.324
142,120
+0.12(+1.26%)
Apr 24, 2007
8.998
9.217
8.983
9.207
138,162
+0.21(+2.33%)
Apr 23, 2007
8.955
9.058
8.942
8.998
98,178
+0.04(+0.45%)
Apr 20, 2007
8.727
9.076
8.727
8.957
175,374
+0.23(+2.63%)
Apr 19, 2007
8.715
8.796
8.626
8.727
63,736
-0.05(-0.58%)
Apr 18, 2007
8.778
8.851
8.677
8.778
1,534,034
+0.05(+0.58%)
Apr 17, 2007
8.639
8.763
8.639
8.727
51,464
+0.12(+1.38%)
Apr 16, 2007
8.636
8.654
8.538
8.609
128,660
+0.04(+0.44%)
Apr 13, 2007
8.677
8.788
8.525
8.571
81,155
-0.10(-1.14%)
Apr 12, 2007
8.374
8.690
8.273
8.669
190,022
+0.27(+3.25%)
Apr 11, 2007
8.270
8.399
8.210
8.396
138,953
-0.07(-0.84%)
Apr 10, 2007
8.614
8.669
8.088
8.467
344,019
-0.22(-2.59%)
Apr 09, 2007
8.780
8.894
8.619
8.692
246,237
-0.09(-1.01%)
Apr 05, 2007
8.975
8.975
8.634
8.780
364,209
-0.26(-2.85%)
Apr 04, 2007
9.460
9.599
8.861
9.038
182,896
-0.34(-3.66%)
Apr 03, 2007
9.346
9.445
8.967
9.382
213,379
+0.04(+0.38%)
Apr 02, 2007
9.311
9.460
9.268
9.346
296,513
+0.29(+3.18%)
Mar 30, 2007
9.283
9.359
9.025
9.058
258,944
-0.16(-1.78%)
Mar 29, 2007
9.624
9.634
9.159
9.223
317,891
+0.06(+0.61%)
Mar 28, 2007
8.841
9.245
8.791
9.167
197,148
+0.32(+3.66%)
Mar 27, 2007
8.424
9.094
8.399
8.844
292,555
+0.42(+4.98%)
Mar 26, 2007
8.972
9.031
8.288
8.424
416,861
-0.30(-3.39%)
Mar 23, 2007
8.538
8.788
8.487
8.720
289,388
+0.24(+2.80%)
Mar 22, 2007
8.356
8.523
8.356
8.482
115,596
+0.13(+1.51%)
Mar 21, 2007
8.220
8.396
8.220
8.356
265,239
+0.14(+1.69%)
Mar 20, 2007
8.270
8.391
8.197
8.217
170,624
-0.03(-0.34%)
Mar 19, 2007
8.071
8.283
8.020
8.245
266,427
+0.34(+4.25%)
Mar 16, 2007
7.826
8.081
7.826
7.909
171,811
+0.09(+1.13%)
Mar 15, 2007
7.768
7.858
7.704
7.821
151,226
+0.08(+1.01%)
Mar 14, 2007
7.871
7.871
7.646
7.742
108,075
-0.13(-1.64%)
Mar 13, 2007
7.906
8.013
7.848
7.871
160,727
-0.04(-0.45%)
Mar 12, 2007
7.755
7.957
7.654
7.906
240,299
+0.33(+4.30%)
Mar 09, 2007
7.442
7.593
7.331
7.581
109,658
+0.21(+2.88%)
Mar 08, 2007
7.288
7.442
7.209
7.368
106,095
+0.14(+1.89%)
Mar 07, 2007
7.075
7.250
7.037
7.232
109,658
+0.16(+2.21%)
Mar 06, 2007
7.083
7.133
7.020
7.075
70,466
+0.00(+0.04%)
Mar 05, 2007
7.136
7.136
6.979
7.073
101,345
-0.10(-1.37%)
Mar 02, 2007
7.217
7.293
7.171
7.171
111,242
-0.17(-2.34%)
Mar 01, 2007
7.277
7.348
7.275
7.343
107,679
+0.04(+0.55%)
Feb 28, 2007
7.325
7.356
7.275
7.303
109,658
+0.03(+0.38%)
Feb 27, 2007
7.207
7.275
7.202
7.275
92,635
+0.02(+0.24%)
Feb 26, 2007
7.121
7.257
7.106
7.257
62,549
+0.11(+1.56%)
Feb 23, 2007
7.123
7.146
7.111
7.146
62,944
+0.00(+0.00%)
Feb 22, 2007
7.007
7.156
6.997
7.146
56,214
+0.14(+1.98%)
Feb 21, 2007
6.924
7.007
6.921
7.007
37,212
+0.03(+0.41%)
Feb 20, 2007
7.027
7.030
6.949
6.979
53,047
+0.00(+0.03%)
Feb 16, 2007
6.941
6.979
6.931
6.977
50,276
-0.01(-0.11%)
Feb 15, 2007
7.010
7.068
6.972
6.984
197,544
+0.01(+0.18%)
Feb 14, 2007
6.974
7.000
6.894
6.972
88,281
+0.04(+0.62%)
Feb 13, 2007
6.808
6.929
6.808
6.929
60,965
+0.11(+1.55%)
Feb 12, 2007
6.846
6.846
6.765
6.823
64,591
+0.02(+0.26%)
Feb 09, 2007
6.947
6.947
6.785
6.805
60,569
-0.17(-2.39%)
Feb 08, 2007
6.949
6.979
6.939
6.972
28,107
+0.00(+0.00%)
Feb 07, 2007
6.876
7.010
6.871
6.972
188,438
+0.08(+1.21%)
Feb 06, 2007
6.883
6.911
6.825
6.888
58,986
+0.02(+0.26%)
Feb 05, 2007
6.694
6.871
6.694
6.871
89,864
+0.19(+2.84%)
Feb 02, 2007
6.580
6.681
6.563
6.681
73,633
+0.10(+1.50%)
Feb 01, 2007
6.494
6.590
6.494
6.583
56,610
-0.08(-1.14%)
Jan 31, 2007
6.583
6.659
6.580
6.659
90,260
+0.08(+1.19%)
Jan 30, 2007
6.568
6.623
6.547
6.580
50,672
+0.01(+0.19%)
Jan 29, 2007
6.616
6.616
6.502
6.568
71,258
+0.00(+0.04%)
Jan 26, 2007
6.494
6.588
6.494
6.565
63,340
+0.07(+1.13%)
Jan 25, 2007
6.530
6.568
6.479
6.492
80,759
+0.00(+0.00%)
Jan 24, 2007
6.542
6.542
6.469
6.492
110,054
-0.07(-1.04%)
Jan 23, 2007
6.659
6.659
6.537
6.560
342,040
-0.04(-0.54%)
Jan 22, 2007
6.482
6.638
6.482
6.595
54,235
+0.05(+0.77%)
Jan 19, 2007
6.505
6.588
6.474
6.545
81,155
+0.05(+0.82%)
Jan 18, 2007
6.497
6.497
6.467
6.492
57,402
+0.03(+0.39%)
Jan 17, 2007
6.467
6.479
6.446
6.467
203,482
+0.01(+0.16%)
Jan 16, 2007
6.368
6.502
6.315
6.457
189,230
+0.10(+1.59%)
Jan 12, 2007
6.378
6.414
6.313
6.355
95,802
-0.01(-0.12%)
Jan 11, 2007
6.201
6.368
6.184
6.363
136,578
+0.15(+2.40%)
Jan 10, 2007
6.217
6.227
6.204
6.214
50,276
+0.01(+0.08%)
Jan 09, 2007
6.151
6.209
6.126
6.209
89,072
+0.06(+0.94%)
Jan 08, 2007
6.017
6.151
6.017
6.151
95,011
+0.10(+1.71%)
Jan 05, 2007
6.098
6.098
5.944
6.047
140,933
-0.08(-1.24%)
Jan 04, 2007
6.328
6.328
6.030
6.123
336,497
-0.28(-4.42%)
Jan 03, 2007
6.563
6.694
6.334
6.406
124,702
-0.16(-2.39%)
Dec 29, 2006
6.479
6.744
6.474
6.563
101,345
+0.05(+0.70%)
Dec 28, 2006
6.441
6.517
6.307
6.517
43,546
+0.03(+0.39%)
Dec 27, 2006
6.315
6.492
6.292
6.492
107,283
+0.19(+3.09%)
Dec 26, 2006
6.313
6.504
6.282
6.297
27,711
-0.02(-0.28%)
Dec 22, 2006
6.292
6.315
6.265
6.315
86,301
+0.02(+0.36%)
Dec 21, 2006
6.206
6.315
6.206
6.292
89,864
+0.08(+1.30%)
Dec 20, 2006
6.265
6.265
6.196
6.211
13,459
-0.01(-0.22%)
Dec 19, 2006
6.259
6.265
6.206
6.225
24,544
-0.03(-0.51%)
Dec 18, 2006
6.277
6.300
6.245
6.257
49,880
+0.02(+0.28%)
Dec 15, 2006
6.201
6.295
6.201
6.239
692,789
+0.05(+0.78%)
Dec 14, 2006
6.239
6.239
6.191
6.191
36,025
-0.05(-0.77%)
Dec 13, 2006
6.252
6.265
6.227
6.239
51,068
-0.01(-0.20%)
Dec 12, 2006
6.265
6.310
6.219
6.252
124,702
+0.00(+0.04%)
Dec 11, 2006
6.272
6.282
6.227
6.249
147,267
+0.01(+0.12%)
Dec 08, 2006
6.302
6.302
6.214
6.242
155,184
-0.04(-0.59%)
Dec 07, 2006
6.292
6.315
6.257
6.279
98,574
-0.01(-0.18%)
Dec 06, 2006
6.305
6.305
6.217
6.290
83,134
-0.01(-0.20%)
Dec 05, 2006
6.163
6.302
6.163
6.302
121,535
+0.18(+2.89%)
Dec 04, 2006
5.987
6.163
5.979
6.126
78,780
+0.17(+2.80%)
Dec 01, 2006
5.941
6.045
5.886
5.959
116,784
-0.00(-0.04%)
Nov 30, 2006
5.961
6.019
5.939
5.961
26,128
-0.00(-0.04%)
Nov 29, 2006
5.961
5.989
5.961
5.964
53,047
-0.02(-0.38%)
Nov 28, 2006
5.949
5.987
5.936
5.987
154,393
+0.05(+0.81%)
Nov 27, 2006
6.037
6.052
5.936
5.939
85,510
-0.06(-1.01%)
Nov 24, 2006
6.057
6.057
5.999
5.999
65,320
-0.04(-0.71%)
Nov 22, 2006
6.025
6.047
6.012
6.042
56,214
-0.02(-0.33%)
Nov 21, 2006
5.992
6.090
5.992
6.062
68,883
+0.05(+0.76%)
Nov 20, 2006
6.025
6.060
5.961
6.017
129,848
-0.01(-0.08%)
Nov 17, 2006
6.050
6.073
5.974
6.022
102,136
-0.03(-0.46%)
Nov 16, 2006
6.161
6.161
5.936
6.050
90,656
-0.11(-1.76%)
Nov 15, 2006
6.176
6.176
6.131
6.158
99,365
+0.03(+0.41%)
Nov 14, 2006
6.169
6.189
6.062
6.133
72,446
-0.03(-0.49%)
Nov 13, 2006
6.138
6.171
5.999
6.163
177,750
+0.18(+2.95%)
Nov 10, 2006
5.898
5.987
5.873
5.987
42,755
+0.05(+0.85%)
Nov 09, 2006
5.709
5.949
5.709
5.936
191,605
+0.31(+5.52%)
Nov 08, 2006
5.588
5.661
5.562
5.625
57,798
+0.04(+0.68%)
Nov 07, 2006
5.532
5.608
5.532
5.588
91,844
+0.06(+1.00%)
Nov 06, 2006
5.570
5.572
5.527
5.532
70,070
+0.01(+0.23%)
Nov 03, 2006
5.570
5.570
5.481
5.519
127,473
-0.06(-1.13%)
Nov 02, 2006
5.572
5.618
5.494
5.582
54,235
+0.04(+0.64%)
Nov 01, 2006
5.620
5.620
5.532
5.547
187,251
-0.17(-3.05%)
Oct 31, 2006
5.785
5.785
5.686
5.721
178,937
+0.00(+0.00%)
Oct 30, 2006
5.747
5.754
5.684
5.721
62,944
-0.01(-0.22%)
Oct 27, 2006
5.734
5.787
5.709
5.734
258,509
+0.03(+0.44%)
Oct 26, 2006
5.681
5.709
5.658
5.709
59,777
+0.03(+0.44%)
Oct 25, 2006
5.661
5.734
5.656
5.684
315,516
+0.03(+0.45%)
Oct 24, 2006
5.651
5.684
5.651
5.658
73,237
+0.01(+0.18%)
Oct 23, 2006
5.646
5.684
5.623
5.648
47,109
+0.03(+0.49%)
Oct 20, 2006
5.608
5.684
5.608
5.620
182,104
+0.02(+0.27%)
Oct 19, 2006
5.608
5.620
5.582
5.605
194,772
-0.01(-0.13%)
Oct 18, 2006
5.532
5.648
5.532
5.613
83,926
+0.06(+1.00%)
Oct 17, 2006
5.519
5.557
5.519
5.557
74,821
+0.03(+0.59%)
Oct 16, 2006
5.570
5.588
5.494
5.524
156,768
-0.07(-1.26%)
Oct 13, 2006
5.608
5.620
5.585
5.595
150,434
-0.01(-0.09%)
Oct 12, 2006
5.582
5.600
5.560
5.600
71,258
+0.01(+0.23%)
Oct 11, 2006
5.557
5.595
5.545
5.588
37,212
+0.01(+0.23%)
Oct 10, 2006
5.570
5.620
5.562
5.575
84,718
-0.05(-0.81%)
Oct 09, 2006
5.608
5.684
5.582
5.620
142,120
+0.01(+0.23%)
Oct 06, 2006
5.620
5.633
5.582
5.608
44,338
-0.03(-0.45%)
Oct 05, 2006
5.557
5.633
5.557
5.633
71,258
+0.06(+1.13%)
Oct 04, 2006
5.646
5.651
5.557
5.570
123,910
-0.06(-1.08%)
Oct 03, 2006
5.684
5.684
5.608
5.630
75,613
-0.05(-0.93%)
Oct 02, 2006
5.696
5.805
5.668
5.684
207,441
+0.01(+0.22%)
Sep 29, 2006
5.684
5.714
5.633
5.671
186,855
+0.01(+0.22%)
Sep 28, 2006
5.668
5.709
5.656
5.658
242,278
-0.02(-0.31%)
Sep 27, 2006
5.686
5.744
5.661
5.676
152,413
-0.05(-0.79%)
Sep 26, 2006
5.696
5.721
5.595
5.721
93,823
+0.04(+0.67%)
Sep 25, 2006
5.709
5.734
5.666
5.684
108,075
+0.03(+0.45%)
Sep 22, 2006
5.653
5.696
5.646
5.658
26,523
+0.03(+0.45%)
Sep 21, 2006
5.633
5.633
5.507
5.633
95,011
-0.03(-0.45%)
Sep 20, 2006
5.759
5.759
5.658
5.658
48,297
-0.09(-1.54%)
Sep 19, 2006
5.658
5.747
5.658
5.747
52,652
+0.06(+1.11%)
Sep 18, 2006
5.684
5.744
5.666
5.684
131,827
-0.01(-0.18%)
Sep 15, 2006
5.646
5.721
5.646
5.694
56,610
+0.02(+0.27%)
Sep 14, 2006
5.671
5.701
5.661
5.678
81,551
+0.02(+0.36%)
Sep 13, 2006
5.658
5.696
5.620
5.658
56,610
+0.03(+0.45%)
Sep 12, 2006
5.595
5.633
5.595
5.633
52,652
+0.03(+0.50%)
Sep 11, 2006
5.646
5.646
5.595
5.605
49,880
-0.03(-0.49%)
Sep 08, 2006
5.658
5.671
5.615
5.633
64,132
-0.01(-0.22%)
Sep 07, 2006
5.633
5.673
5.595
5.646
39,983
+0.01(+0.22%)
Sep 06, 2006
5.557
5.691
5.557
5.633
62,944
-0.01(-0.22%)
Sep 05, 2006
5.658
5.658
5.600
5.646
138,953
+0.01(+0.22%)
Sep 01, 2006
5.646
5.658
5.615
5.633
117,576
+0.01(+0.09%)
Aug 31, 2006
5.608
5.630
5.570
5.628
121,535
+0.03(+0.45%)
Aug 30, 2006
5.595
5.633
5.557
5.603
93,427
+0.02(+0.36%)
Aug 29, 2006
5.608
5.618
5.562
5.582
155,184
-0.01(-0.23%)
Aug 28, 2006
5.595
5.625
5.557
5.595
81,155
+0.00(+0.00%)
Aug 25, 2006
5.588
5.610
5.557
5.595
47,901
+0.01(+0.23%)
Aug 24, 2006
5.582
5.585
5.557
5.582
52,652
+0.02(+0.36%)
Aug 23, 2006
5.519
5.633
5.509
5.562
195,960
+0.04(+0.64%)
Aug 22, 2006
5.570
5.570
5.507
5.527
40,775
-0.03(-0.59%)
Aug 21, 2006
5.557
5.608
5.502
5.560
72,050
+0.00(+0.05%)
Aug 18, 2006
5.557
5.557
5.494
5.557
106,887
+0.00(+0.00%)
Aug 17, 2006
5.565
5.565
5.507
5.557
66,903
+0.01(+0.18%)
Aug 16, 2006
5.532
5.565
5.522
5.547
23,752
+0.00(+0.05%)
Aug 15, 2006
5.560
5.565
5.469
5.545
30,878
+0.00(+0.00%)
Aug 14, 2006
5.545
5.570
5.509
5.545
55,027
+0.00(+0.00%)
Aug 11, 2006
5.557
5.570
5.537
5.545
48,297
-0.03(-0.45%)
Aug 10, 2006
5.608
5.628
5.535
5.570
172,999
+0.10(+1.80%)
Aug 09, 2006
5.545
5.545
5.469
5.471
40,775
-0.05(-0.87%)
Aug 08, 2006
5.507
5.532
5.466
5.519
49,880
+0.01(+0.09%)
Aug 07, 2006
5.469
5.514
5.444
5.514
60,965
+0.02(+0.37%)
Aug 04, 2006
5.383
5.494
5.383
5.494
41,963
+0.09(+1.59%)
Aug 03, 2006
5.418
5.431
5.380
5.408
42,359
-0.01(-0.19%)
Aug 02, 2006
5.431
5.449
5.391
5.418
83,530
-0.03(-0.60%)
Aug 01, 2006
5.380
5.456
5.355
5.451
135,390
-0.02(-0.32%)
Jul 31, 2006
5.380
5.469
5.380
5.469
139,349
+0.03(+0.46%)
Jul 28, 2006
5.469
5.481
5.380
5.444
61,757
+0.00(+0.00%)
Jul 27, 2006
5.431
5.532
5.431
5.444
72,446
+0.04(+0.70%)
Jul 26, 2006
5.456
5.494
5.406
5.406
62,549
-0.07(-1.25%)
Jul 25, 2006
5.406
5.494
5.380
5.474
80,759
+0.09(+1.74%)
Jul 24, 2006
5.305
5.388
5.302
5.380
84,322
+0.10(+1.91%)
Jul 21, 2006
5.229
5.279
5.199
5.279
28,899
+0.05(+0.97%)
Jul 20, 2006
5.216
5.231
5.204
5.229
10,688
+0.03(+0.58%)
Jul 19, 2006
5.135
5.199
5.103
5.199
58,590
-0.01(-0.10%)
Jul 18, 2006
5.183
5.241
5.171
5.204
17,418
+0.05(+0.88%)
Jul 17, 2006
5.120
5.158
5.090
5.158
17,814
-0.01(-0.15%)
Jul 14, 2006
5.153
5.166
5.103
5.166
50,276
+0.00(+0.00%)
Jul 13, 2006
5.055
5.305
5.055
5.166
115,992
+0.06(+1.19%)
Jul 12, 2006
5.110
5.125
5.057
5.105
25,336
+0.02(+0.40%)
Jul 11, 2006
5.050
5.085
5.039
5.085
50,672
-0.02(-0.30%)
Jul 10, 2006
5.070
5.100
5.034
5.100
153,997
-0.01(-0.10%)
Jul 07, 2006
5.103
5.118
5.077
5.105
20,189
-0.03(-0.54%)
Jul 06, 2006
5.103
5.135
5.100
5.133
12,668
+0.01(+0.10%)
Jul 05, 2006
5.090
5.188
5.072
5.128
34,837
+0.00(+0.00%)
Jul 03, 2006
5.161
5.161
5.070
5.128
48,297
-0.03(-0.64%)
Jun 30, 2006
5.140
5.161
5.077
5.161
55,027
-0.01(-0.10%)
Jun 29, 2006
5.060
5.166
5.032
5.166
64,132
+0.10(+1.99%)
Jun 28, 2006
5.103
5.176
5.052
5.065
49,484
-0.07(-1.38%)
Jun 27, 2006
5.103
5.153
5.090
5.135
50,276
-0.01(-0.25%)
Jun 26, 2006
5.153
5.153
5.032
5.148
80,363
-0.01(-0.10%)
Jun 23, 2006
5.166
5.166
5.077
5.153
64,924
+0.04(+0.79%)
Jun 22, 2006
5.077
5.113
5.060
5.113
17,418
+0.02(+0.35%)
Jun 21, 2006
5.103
5.115
5.065
5.095
42,755
-0.03(-0.64%)
Jun 20, 2006
5.103
5.140
5.085
5.128
28,503
+0.00(+0.00%)
Jun 19, 2006
5.108
5.151
5.065
5.128
34,837
+0.02(+0.45%)
Jun 16, 2006
5.077
5.108
5.070
5.105
45,526
-0.01(-0.20%)
Jun 15, 2006
5.060
5.115
5.060
5.115
52,256
+0.01(+0.10%)
Jun 14, 2006
5.090
5.140
5.027
5.110
40,379
-0.02(-0.34%)
Jun 13, 2006
5.199
5.199
5.039
5.128
114,409
-0.05(-0.98%)
Jun 12, 2006
5.125
5.178
5.090
5.178
38,004
+0.04(+0.74%)
Jun 09, 2006
5.173
5.191
5.115
5.140
21,773
-0.04(-0.73%)
Jun 08, 2006
5.178
5.254
5.052
5.178
65,716
+0.00(+0.00%)
Jun 07, 2006
5.229
5.229
5.153
5.178
29,690
-0.03(-0.49%)
Jun 06, 2006
5.241
5.241
5.123
5.204
36,025
-0.05(-0.96%)
Jun 05, 2006
5.216
5.279
5.166
5.254
23,752
+0.08(+1.46%)
Jun 02, 2006
5.133
5.188
5.115
5.178
62,153
+0.06(+1.08%)
Jun 01, 2006
5.216
5.216
5.118
5.123
38,004
-0.10(-1.84%)
May 31, 2006
5.178
5.219
5.120
5.219
47,109
-0.01(-0.19%)
May 30, 2006
5.229
5.254
5.153
5.229
22,565
-0.03(-0.48%)
May 26, 2006
5.262
5.305
5.128
5.254
47,901
+0.02(+0.29%)
May 25, 2006
5.103
5.330
5.103
5.239
72,050
+0.10(+1.87%)
May 24, 2006
5.153
5.178
5.098
5.143
36,816
-0.05(-0.92%)
May 23, 2006
5.143
5.254
5.115
5.191
125,098
+0.07(+1.43%)
May 22, 2006
5.128
5.135
5.077
5.118
39,192
+0.03(+0.50%)
May 19, 2006
5.065
5.115
5.055
5.092
72,050
+0.00(+0.05%)
May 18, 2006
5.077
5.153
5.072
5.090
40,379
-0.01(-0.25%)
May 17, 2006
5.090
5.191
5.072
5.103
117,180
-0.03(-0.49%)
May 16, 2006
5.133
5.163
5.128
5.128
76,404
-0.01(-0.10%)
May 15, 2006
5.115
5.178
5.115
5.133
31,274
+0.01(+0.10%)
May 12, 2006
5.279
5.287
5.115
5.128
156,768
-0.16(-3.10%)
May 11, 2006
5.330
5.380
5.282
5.292
106,491
-0.04(-0.71%)
May 10, 2006
5.292
5.330
5.292
5.330
84,718
+0.05(+0.86%)
May 09, 2006
5.254
5.332
5.254
5.284
146,475
+0.01(+0.10%)
May 08, 2006
5.317
5.343
5.254
5.279
116,388
-0.03(-0.48%)
May 05, 2006
5.292
5.305
5.204
5.305
171,415
-0.01(-0.24%)
May 04, 2006
5.317
5.353
5.317
5.317
36,025
+0.02(+0.33%)
May 03, 2006
5.292
5.330
5.254
5.300
79,967
+0.02(+0.38%)
May 02, 2006
5.380
5.380
5.254
5.279
38,796
-0.17(-3.20%)
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.