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
Cryolife
(NY:
CRY
)
N/A
UNCHANGED
Last Price
Updated:
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
9.576
9.633
9.395
9.395
145,998
-0.18(-1.89%)
Apr 27, 2007
9.633
9.729
9.528
9.576
91,111
-0.02(-0.20%)
Apr 26, 2007
9.461
9.729
9.452
9.595
146,732
+0.16(+1.72%)
Apr 25, 2007
9.490
9.538
9.318
9.433
108,516
-0.04(-0.40%)
Apr 24, 2007
9.433
9.490
9.280
9.471
75,804
+0.08(+0.81%)
Apr 23, 2007
9.252
9.395
9.156
9.395
162,721
+0.22(+2.39%)
Apr 20, 2007
9.194
9.337
9.130
9.175
125,920
+0.01(+0.10%)
Apr 19, 2007
9.156
9.204
9.023
9.166
57,246
+0.04(+0.42%)
Apr 18, 2007
8.937
9.252
8.880
9.128
156,955
+0.25(+2.79%)
Apr 17, 2007
9.042
9.080
8.765
8.880
168,488
-0.12(-1.38%)
Apr 16, 2007
8.803
9.013
8.737
9.004
257,083
+0.20(+2.28%)
Apr 13, 2007
8.851
8.899
8.698
8.803
219,548
+0.00(+0.00%)
Apr 12, 2007
8.517
8.870
8.489
8.803
154,648
+0.24(+2.78%)
Apr 11, 2007
8.765
8.899
8.479
8.565
172,158
-0.17(-1.97%)
Apr 10, 2007
8.822
9.194
8.632
8.737
285,392
+0.25(+2.92%)
Apr 09, 2007
8.346
8.489
8.346
8.489
49,697
+0.16(+1.95%)
Apr 05, 2007
8.222
8.441
8.107
8.326
57,560
+0.07(+0.81%)
Apr 04, 2007
8.584
8.584
8.212
8.260
93,523
-0.32(-3.78%)
Apr 03, 2007
8.403
8.584
8.346
8.584
142,696
+0.21(+2.51%)
Apr 02, 2007
8.021
8.384
7.869
8.374
118,896
+0.35(+4.40%)
Mar 30, 2007
7.983
8.088
7.888
8.021
66,577
+0.01(+0.12%)
Mar 29, 2007
8.059
8.097
7.878
8.012
43,196
+0.01(+0.12%)
Mar 28, 2007
7.935
8.031
7.888
8.002
44,664
+0.10(+1.21%)
Mar 27, 2007
7.764
8.107
7.764
7.907
64,690
-0.22(-2.70%)
Mar 26, 2007
8.250
8.250
8.040
8.126
51,584
-0.16(-1.96%)
Mar 23, 2007
8.107
8.326
8.040
8.288
67,416
+0.17(+2.12%)
Mar 22, 2007
8.050
8.145
7.954
8.117
55,988
+0.08(+0.95%)
Mar 21, 2007
8.155
8.193
7.859
8.040
93,628
-0.07(-0.82%)
Mar 20, 2007
7.773
8.126
7.735
8.107
115,121
+0.38(+4.94%)
Mar 19, 2007
7.354
8.174
7.354
7.726
102,015
+0.37(+5.06%)
Mar 16, 2007
7.459
7.516
7.249
7.354
59,867
-0.10(-1.41%)
Mar 15, 2007
7.296
7.478
7.277
7.459
52,528
+0.11(+1.56%)
Mar 14, 2007
7.268
7.392
7.249
7.344
52,108
+0.05(+0.65%)
Mar 13, 2007
7.459
7.468
7.087
7.296
55,883
-0.16(-2.17%)
Mar 12, 2007
7.411
7.506
7.382
7.459
68,989
+0.06(+0.77%)
Mar 09, 2007
7.468
7.582
7.306
7.401
58,714
-0.03(-0.39%)
Mar 08, 2007
7.287
7.468
6.858
7.430
67,940
+0.11(+1.56%)
Mar 07, 2007
7.315
7.392
7.287
7.315
62,278
+0.00(+0.00%)
Mar 06, 2007
7.449
7.601
7.239
7.315
96,983
-0.16(-2.17%)
Mar 05, 2007
7.439
7.516
7.277
7.478
189,877
+0.02(+0.26%)
Mar 02, 2007
7.497
7.516
7.393
7.459
101,491
+0.04(+0.51%)
Mar 01, 2007
7.325
7.478
7.201
7.420
135,210
-0.09(-1.14%)
Feb 28, 2007
7.335
7.764
7.296
7.506
206,757
+0.19(+2.61%)
Feb 27, 2007
7.830
7.830
7.249
7.315
261,592
-0.51(-6.46%)
Feb 26, 2007
8.250
8.250
7.134
7.821
377,977
-0.44(-5.31%)
Feb 23, 2007
8.441
8.479
8.117
8.260
139,236
-0.19(-2.26%)
Feb 22, 2007
8.584
8.737
8.355
8.450
66,263
-0.10(-1.12%)
Feb 21, 2007
8.441
8.651
8.212
8.546
159,891
+0.02(+0.22%)
Feb 20, 2007
8.927
8.985
8.498
8.527
154,963
-0.20(-2.30%)
Feb 16, 2007
8.994
9.070
8.699
8.727
117,218
-0.19(-2.14%)
Feb 15, 2007
8.641
8.965
8.595
8.918
250,059
+0.31(+3.66%)
Feb 14, 2007
8.107
8.756
8.078
8.603
187,046
+0.43(+5.25%)
Feb 13, 2007
8.431
8.470
8.088
8.174
244,288
-0.27(-3.16%)
Feb 12, 2007
8.574
8.679
8.346
8.441
144,274
-0.25(-2.85%)
Feb 09, 2007
8.870
8.965
8.613
8.689
128,122
-0.18(-2.04%)
Feb 08, 2007
8.899
9.013
8.765
8.870
191,764
+0.02(+0.22%)
Feb 07, 2007
8.479
8.870
8.479
8.851
320,516
+0.37(+4.39%)
Feb 06, 2007
8.613
8.746
8.470
8.479
154,334
-0.10(-1.22%)
Feb 05, 2007
8.584
8.775
8.489
8.584
205,709
+0.21(+2.51%)
Feb 02, 2007
8.012
8.479
8.012
8.374
393,803
+0.31(+3.91%)
Feb 01, 2007
8.021
8.174
8.012
8.059
128,961
+0.04(+0.48%)
Jan 31, 2007
7.783
8.031
7.726
8.021
178,448
+0.10(+1.20%)
Jan 30, 2007
7.878
7.964
7.802
7.926
116,484
+0.06(+0.73%)
Jan 29, 2007
7.821
7.869
7.792
7.869
105,895
-0.02(-0.24%)
Jan 26, 2007
8.059
8.059
7.773
7.888
95,724
-0.14(-1.78%)
Jan 25, 2007
8.050
8.107
7.983
8.031
125,396
-0.03(-0.35%)
Jan 24, 2007
8.107
8.107
7.954
8.059
194,909
-0.02(-0.24%)
Jan 23, 2007
7.869
8.078
7.783
8.078
240,203
+0.28(+3.55%)
Jan 22, 2007
7.707
7.821
7.563
7.802
305,837
+0.19(+2.51%)
Jan 19, 2007
7.392
7.678
7.344
7.611
474,745
+0.25(+3.37%)
Jan 18, 2007
7.335
7.411
7.172
7.363
154,439
+0.02(+0.26%)
Jan 17, 2007
7.296
7.430
7.277
7.344
129,695
+0.12(+1.72%)
Jan 16, 2007
7.067
7.334
7.058
7.220
160,100
+0.20(+2.85%)
Jan 12, 2007
6.915
7.087
6.724
7.020
141,333
+0.11(+1.66%)
Jan 11, 2007
6.819
7.010
6.800
6.905
134,098
+0.00(+0.00%)
Jan 10, 2007
6.858
7.153
6.829
6.905
167,440
+0.13(+1.97%)
Jan 09, 2007
6.772
6.819
6.676
6.772
105,056
-0.01(-0.14%)
Jan 08, 2007
6.772
6.858
6.676
6.781
150,769
-0.28(-3.92%)
Jan 05, 2007
7.077
7.163
6.991
7.058
57,770
-0.07(-0.94%)
Jan 04, 2007
7.230
7.296
7.058
7.125
92,160
-0.16(-2.23%)
Jan 03, 2007
7.344
7.468
7.125
7.287
128,437
-0.01(-0.13%)
Dec 29, 2006
7.373
7.392
7.115
7.296
79,264
-0.05(-0.65%)
Dec 28, 2006
7.373
7.439
7.201
7.344
136,090
-0.01(-0.13%)
Dec 27, 2006
7.287
7.392
6.676
7.354
146,994
+0.20(+2.80%)
Dec 26, 2006
7.239
7.239
7.077
7.153
114,807
+0.04(+0.54%)
Dec 22, 2006
7.096
7.153
7.010
7.115
165,343
+0.05(+0.67%)
Dec 21, 2006
7.077
7.258
6.943
7.067
168,803
+0.06(+0.82%)
Dec 20, 2006
6.781
7.153
6.781
7.010
440,041
+0.18(+2.65%)
Dec 19, 2006
6.934
7.001
6.715
6.829
121,831
-0.08(-1.10%)
Dec 18, 2006
6.972
7.029
6.743
6.905
86,288
-0.08(-1.09%)
Dec 15, 2006
7.115
7.153
6.943
6.982
138,292
-0.10(-1.48%)
Dec 14, 2006
6.819
7.106
6.772
7.087
117,323
+0.25(+3.63%)
Dec 13, 2006
7.115
7.115
6.781
6.839
109,669
-0.01(-0.14%)
Dec 12, 2006
6.953
6.991
6.705
6.848
216,927
+0.06(+0.84%)
Dec 11, 2006
6.572
7.087
6.495
6.791
694,923
+0.46(+7.23%)
Dec 08, 2006
6.438
6.438
6.314
6.333
60,601
-0.10(-1.48%)
Dec 07, 2006
6.428
6.476
6.400
6.428
38,898
+0.00(+0.00%)
Dec 06, 2006
6.314
6.486
6.314
6.428
79,893
+0.10(+1.51%)
Dec 05, 2006
6.333
6.390
6.295
6.333
45,817
-0.03(-0.45%)
Dec 04, 2006
6.419
6.428
6.276
6.362
54,939
-0.03(-0.45%)
Dec 01, 2006
6.257
6.428
6.200
6.390
87,127
+0.09(+1.36%)
Nov 30, 2006
6.200
6.304
6.200
6.304
28,832
+0.12(+2.01%)
Nov 29, 2006
6.247
6.247
6.142
6.180
59,448
-0.06(-0.92%)
Nov 28, 2006
6.190
6.257
6.152
6.238
36,591
+0.04(+0.62%)
Nov 27, 2006
6.381
6.381
6.200
6.200
42,148
-0.15(-2.40%)
Nov 24, 2006
6.371
6.371
6.228
6.352
37,744
+0.01(+0.15%)
Nov 22, 2006
6.285
6.352
6.276
6.343
95,095
+0.19(+3.10%)
Nov 21, 2006
6.190
6.237
6.123
6.152
50,221
-0.07(-1.07%)
Nov 20, 2006
6.247
6.285
6.171
6.219
67,730
-0.01(-0.15%)
Nov 17, 2006
6.190
6.228
6.085
6.228
78,425
+0.05(+0.77%)
Nov 16, 2006
6.161
6.180
6.066
6.180
69,827
+0.05(+0.78%)
Nov 15, 2006
5.999
6.142
5.980
6.133
53,996
+0.12(+2.06%)
Nov 14, 2006
6.180
6.200
5.980
6.009
89,119
-0.13(-2.17%)
Nov 13, 2006
6.028
6.200
6.028
6.142
77,376
+0.07(+1.10%)
Nov 10, 2006
6.056
6.076
6.009
6.076
42,462
+0.04(+0.63%)
Nov 09, 2006
5.961
6.037
5.961
6.037
65,109
+0.00(+0.00%)
Nov 08, 2006
5.971
6.047
5.923
6.037
79,473
+0.03(+0.48%)
Nov 07, 2006
6.018
6.047
5.942
6.009
71,190
-0.01(-0.16%)
Nov 06, 2006
6.047
6.047
5.913
6.018
156,326
+0.01(+0.16%)
Nov 03, 2006
6.037
6.076
5.952
6.009
150,979
+0.08(+1.29%)
Nov 02, 2006
5.913
6.114
5.732
5.932
587,036
+0.29(+5.07%)
Nov 01, 2006
5.675
5.751
5.618
5.646
43,406
-0.04(-0.67%)
Oct 31, 2006
5.713
5.723
5.532
5.684
46,132
+0.01(+0.17%)
Oct 30, 2006
5.637
5.789
5.627
5.675
67,730
+0.10(+1.71%)
Oct 27, 2006
5.465
5.599
5.437
5.580
72,763
+0.09(+1.56%)
Oct 26, 2006
5.561
5.561
5.484
5.494
33,236
-0.03(-0.52%)
Oct 25, 2006
5.465
5.541
5.437
5.522
50,326
+0.07(+1.22%)
Oct 24, 2006
5.503
5.541
5.456
5.456
65,109
-0.09(-1.55%)
Oct 23, 2006
5.837
5.837
5.513
5.541
108,830
-0.27(-4.60%)
Oct 20, 2006
5.847
5.856
5.789
5.808
35,857
-0.01(-0.16%)
Oct 19, 2006
5.694
5.866
5.590
5.818
67,626
+0.11(+2.01%)
Oct 18, 2006
5.665
5.866
5.484
5.704
169,641
+0.04(+0.67%)
Oct 17, 2006
5.627
5.675
5.618
5.665
91,635
+0.02(+0.34%)
Oct 16, 2006
5.789
5.799
5.627
5.646
152,866
-0.16(-2.79%)
Oct 13, 2006
5.923
5.923
5.780
5.808
75,070
-0.10(-1.77%)
Oct 12, 2006
5.961
5.990
5.770
5.913
135,881
+0.01(+0.16%)
Oct 11, 2006
5.704
5.904
5.704
5.904
33,236
+0.04(+0.65%)
Oct 10, 2006
5.894
5.913
5.818
5.866
46,971
-0.07(-1.13%)
Oct 09, 2006
5.971
5.990
5.789
5.932
68,255
-0.06(-0.96%)
Oct 06, 2006
5.961
6.047
5.923
5.990
38,688
-0.01(-0.16%)
Oct 05, 2006
5.961
6.037
5.875
5.999
76,118
+0.01(+0.16%)
Oct 04, 2006
6.066
6.113
5.913
5.990
131,687
-0.09(-1.41%)
Oct 03, 2006
6.114
6.190
6.066
6.076
52,842
-0.04(-0.62%)
Oct 02, 2006
6.152
6.161
6.104
6.114
77,586
-0.04(-0.62%)
Sep 29, 2006
6.228
6.343
6.152
6.152
78,425
-0.09(-1.38%)
Sep 28, 2006
6.238
6.266
6.200
6.238
46,447
-0.02(-0.30%)
Sep 27, 2006
6.266
6.314
6.238
6.257
48,858
+0.00(+0.00%)
Sep 26, 2006
6.295
6.343
6.238
6.257
45,188
+0.00(+0.00%)
Sep 25, 2006
6.295
6.314
6.190
6.257
56,512
+0.00(+0.00%)
Sep 22, 2006
6.276
6.371
6.200
6.257
87,442
-0.07(-1.06%)
Sep 21, 2006
6.285
6.381
6.200
6.324
72,553
+0.05(+0.76%)
Sep 20, 2006
6.390
6.438
6.276
6.276
73,392
-0.07(-1.05%)
Sep 19, 2006
6.476
6.476
6.295
6.343
69,303
-0.09(-1.34%)
Sep 18, 2006
6.438
6.572
6.381
6.428
28,832
-0.09(-1.32%)
Sep 15, 2006
6.381
6.581
6.247
6.514
108,725
+0.13(+2.09%)
Sep 14, 2006
6.409
6.409
6.142
6.381
149,720
-0.02(-0.30%)
Sep 13, 2006
6.476
6.514
6.238
6.400
86,603
-0.07(-1.03%)
Sep 12, 2006
6.247
6.486
6.200
6.467
165,447
+0.22(+3.51%)
Sep 11, 2006
6.200
6.343
6.152
6.247
118,686
+0.06(+0.92%)
Sep 08, 2006
5.990
6.200
5.990
6.190
122,041
+0.23(+3.84%)
Sep 07, 2006
6.009
6.056
5.961
5.961
78,844
-0.08(-1.26%)
Sep 06, 2006
6.152
6.152
6.028
6.037
74,650
-0.07(-1.09%)
Sep 05, 2006
5.904
6.104
5.904
6.104
236,429
+0.23(+3.90%)
Sep 01, 2006
5.770
5.894
5.723
5.875
153,285
+0.16(+2.84%)
Aug 31, 2006
5.541
5.723
5.522
5.713
97,402
+0.17(+3.10%)
Aug 30, 2006
5.513
5.599
5.494
5.541
84,296
+0.04(+0.69%)
Aug 29, 2006
5.437
5.532
5.379
5.503
96,563
+0.01(+0.17%)
Aug 28, 2006
5.437
5.561
5.437
5.494
37,744
+0.05(+0.88%)
Aug 25, 2006
5.522
5.532
5.427
5.446
28,413
-0.04(-0.70%)
Aug 24, 2006
5.360
5.484
5.322
5.484
46,551
+0.10(+1.77%)
Aug 23, 2006
5.427
5.456
5.360
5.389
33,026
-0.05(-0.88%)
Aug 22, 2006
5.417
5.475
5.351
5.437
39,841
+0.02(+0.35%)
Aug 21, 2006
5.322
5.417
5.293
5.417
86,813
+0.10(+1.79%)
Aug 18, 2006
5.265
5.341
5.246
5.322
49,173
+0.05(+0.90%)
Aug 17, 2006
5.341
5.360
5.246
5.274
60,706
-0.04(-0.72%)
Aug 16, 2006
5.322
5.370
5.246
5.313
38,269
-0.08(-1.42%)
Aug 15, 2006
5.332
5.389
5.246
5.389
59,028
+0.10(+1.80%)
Aug 14, 2006
5.236
5.386
5.189
5.293
141,333
+0.07(+1.28%)
Aug 11, 2006
5.265
5.274
5.189
5.227
436,895
-0.04(-0.72%)
Aug 10, 2006
5.246
5.341
5.150
5.265
327,960
+0.02(+0.36%)
Aug 09, 2006
5.293
5.341
5.236
5.246
111,556
-0.23(-4.18%)
Aug 08, 2006
5.484
5.589
5.456
5.475
28,203
-0.01(-0.17%)
Aug 07, 2006
5.665
5.665
5.389
5.484
90,168
-0.13(-2.38%)
Aug 04, 2006
5.551
5.675
5.532
5.618
152,342
+0.02(+0.34%)
Aug 03, 2006
5.255
5.684
5.255
5.599
196,482
+0.40(+7.71%)
Aug 02, 2006
5.189
5.274
5.169
5.198
92,160
-0.02(-0.37%)
Aug 01, 2006
5.313
5.408
5.150
5.217
58,923
-0.12(-2.32%)
Jul 31, 2006
5.255
5.427
5.227
5.341
40,365
+0.04(+0.72%)
Jul 28, 2006
5.351
5.370
5.236
5.303
82,828
-0.07(-1.24%)
Jul 27, 2006
5.475
5.532
5.341
5.370
86,498
-0.05(-0.88%)
Jul 26, 2006
5.360
5.541
5.265
5.417
104,427
+0.10(+1.97%)
Jul 25, 2006
5.303
5.370
5.246
5.313
87,337
+0.07(+1.27%)
Jul 24, 2006
5.284
5.332
5.227
5.246
204,241
-0.06(-1.08%)
Jul 21, 2006
5.246
5.379
5.179
5.303
100,652
+0.04(+0.72%)
Jul 20, 2006
5.198
5.437
5.198
5.265
106,314
-0.03(-0.54%)
Jul 19, 2006
5.198
5.332
5.150
5.293
130,114
+0.05(+0.91%)
Jul 18, 2006
5.246
5.398
5.246
5.246
75,804
-0.05(-0.90%)
Jul 17, 2006
5.437
5.481
5.198
5.293
121,412
-0.12(-2.29%)
Jul 14, 2006
5.503
5.580
5.389
5.417
99,394
-0.07(-1.22%)
Jul 13, 2006
5.217
5.532
5.103
5.484
519,200
+0.28(+5.31%)
Jul 12, 2006
5.255
5.255
5.169
5.208
120,573
-0.02(-0.36%)
Jul 11, 2006
5.236
5.341
5.160
5.227
269,665
+0.23(+4.58%)
Jul 10, 2006
5.036
5.074
4.836
4.998
77,271
-0.06(-1.13%)
Jul 07, 2006
5.074
5.122
4.912
5.055
65,004
-0.06(-1.12%)
Jul 06, 2006
5.246
5.246
5.074
5.112
89,539
-0.12(-2.37%)
Jul 05, 2006
5.265
5.265
5.169
5.236
147,309
-0.02(-0.36%)
Jul 03, 2006
5.160
5.265
5.150
5.255
76,433
+0.10(+2.04%)
Jun 30, 2006
5.236
5.236
5.074
5.150
207,701
-0.10(-1.82%)
Jun 29, 2006
5.169
5.246
5.026
5.246
130,743
+0.14(+2.80%)
Jun 28, 2006
5.055
5.160
4.912
5.103
166,810
+0.05(+0.94%)
Jun 27, 2006
4.826
5.074
4.769
5.055
457,445
+0.24(+4.95%)
Jun 26, 2006
4.559
4.826
4.559
4.817
153,390
+0.25(+5.43%)
Jun 23, 2006
4.540
4.578
4.521
4.569
75,804
+0.02(+0.42%)
Jun 22, 2006
4.435
4.578
4.435
4.550
85,659
+0.06(+1.27%)
Jun 21, 2006
4.550
4.607
4.473
4.492
88,385
-0.08(-1.67%)
Jun 20, 2006
4.464
4.654
4.426
4.569
45,608
+0.09(+1.91%)
Jun 19, 2006
4.483
4.530
4.406
4.483
49,697
-0.10(-2.08%)
Jun 16, 2006
4.530
4.626
4.511
4.578
52,737
+0.09(+1.91%)
Jun 15, 2006
4.378
4.530
4.378
4.492
51,269
+0.21(+4.90%)
Jun 14, 2006
4.244
4.340
4.244
4.282
52,842
+0.05(+1.13%)
Jun 13, 2006
4.407
4.473
4.187
4.235
167,964
-0.21(-4.72%)
Jun 12, 2006
4.683
4.683
4.445
4.445
86,079
-0.22(-4.70%)
Jun 09, 2006
4.578
4.693
4.578
4.664
45,398
+0.06(+1.24%)
Jun 08, 2006
4.530
4.635
4.511
4.607
42,358
+0.03(+0.62%)
Jun 07, 2006
4.635
4.702
4.578
4.578
84,611
-0.02(-0.41%)
Jun 06, 2006
4.607
4.673
4.578
4.597
58,085
+0.03(+0.63%)
Jun 05, 2006
4.530
4.626
4.492
4.569
74,021
+0.03(+0.63%)
Jun 02, 2006
4.397
4.588
4.397
4.540
97,192
+0.14(+3.25%)
Jun 01, 2006
4.302
4.473
4.282
4.397
231,501
+0.10(+2.22%)
May 31, 2006
4.311
4.349
4.254
4.302
124,348
-0.03(-0.66%)
May 30, 2006
4.397
4.492
4.225
4.330
130,953
-0.07(-1.52%)
May 26, 2006
4.397
4.454
4.330
4.397
60,601
-0.01(-0.22%)
May 25, 2006
4.492
4.559
4.397
4.406
96,563
+0.01(+0.22%)
May 24, 2006
4.387
4.416
4.254
4.397
121,936
-0.03(-0.65%)
May 23, 2006
4.340
4.445
4.302
4.426
74,545
+0.09(+1.98%)
May 22, 2006
4.282
4.406
4.244
4.340
65,109
+0.05(+1.11%)
May 19, 2006
4.349
4.378
4.197
4.292
125,082
-0.06(-1.32%)
May 18, 2006
4.254
4.416
4.254
4.349
84,401
+0.10(+2.24%)
May 17, 2006
4.340
4.368
4.235
4.254
122,985
-0.13(-3.04%)
May 16, 2006
4.483
4.483
4.359
4.387
129,380
-0.07(-1.50%)
May 15, 2006
4.578
4.635
4.397
4.454
137,349
-0.13(-2.91%)
May 12, 2006
4.693
4.807
4.578
4.588
184,110
-0.10(-2.24%)
May 11, 2006
4.578
4.721
4.559
4.693
288,852
+0.10(+2.07%)
May 10, 2006
4.597
4.664
4.578
4.597
153,495
-0.06(-1.23%)
May 09, 2006
4.673
4.731
4.588
4.654
137,663
-0.04(-0.81%)
May 08, 2006
4.721
4.769
4.616
4.693
112,185
-0.08(-1.60%)
May 05, 2006
4.721
4.855
4.721
4.769
164,504
-0.03(-0.60%)
May 04, 2006
4.864
4.864
4.721
4.797
239,574
+0.00(+0.00%)
May 03, 2006
4.445
4.843
4.244
4.797
887,212
+0.43(+9.83%)
May 02, 2006
4.387
4.426
4.292
4.368
164,714
+0.01(+0.22%)
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.