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
Haverty Furniture Companies
(NY:
HVT
)
26.75
-0.05 (-0.19%)
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 28, 2006
7.170
7.324
7.098
7.242
180,975
+0.02(+0.33%)
Apr 27, 2006
7.098
7.261
7.031
7.218
163,044
+0.10(+1.35%)
Apr 26, 2006
7.314
7.410
7.098
7.122
122,596
-0.17(-2.30%)
Apr 25, 2006
7.271
7.300
7.166
7.290
118,634
+0.02(+0.26%)
Apr 24, 2006
7.410
7.410
7.271
7.271
149,909
-0.26(-3.44%)
Apr 21, 2006
7.602
7.626
7.333
7.530
184,937
+0.05(+0.71%)
Apr 20, 2006
7.386
7.482
7.343
7.477
128,225
+0.05(+0.71%)
Apr 19, 2006
7.362
7.501
7.362
7.425
164,504
-0.00(-0.06%)
Apr 18, 2006
7.002
7.429
7.002
7.429
156,581
+0.43(+6.10%)
Apr 17, 2006
6.979
7.007
6.931
7.002
191,192
-0.00(-0.07%)
Apr 13, 2006
7.022
7.031
6.926
7.007
97,576
-0.01(-0.20%)
Apr 12, 2006
6.796
7.055
6.796
7.022
134,063
-0.01(-0.20%)
Apr 11, 2006
6.959
7.036
6.950
7.036
132,395
+0.10(+1.38%)
Apr 10, 2006
6.979
7.017
6.907
6.940
187,647
-0.05(-0.69%)
Apr 07, 2006
7.094
7.113
6.979
6.988
184,937
-0.06(-0.88%)
Apr 06, 2006
6.758
7.055
6.758
7.050
192,651
+0.15(+2.15%)
Apr 05, 2006
7.098
7.098
6.897
6.902
108,835
-0.23(-3.23%)
Apr 04, 2006
6.907
7.142
6.887
7.132
202,867
+0.15(+2.20%)
Apr 03, 2006
6.931
6.993
6.863
6.979
250,613
+0.10(+1.39%)
Mar 31, 2006
7.002
7.002
6.883
6.883
251,030
-0.12(-1.71%)
Mar 30, 2006
7.041
7.041
6.902
7.002
108,210
-0.03(-0.41%)
Mar 29, 2006
7.103
7.132
7.012
7.031
140,318
+0.00(+0.07%)
Mar 28, 2006
7.007
7.074
6.907
7.026
74,433
+0.02(+0.34%)
Mar 27, 2006
7.098
7.137
6.950
7.002
108,835
-0.10(-1.42%)
Mar 24, 2006
7.084
7.113
7.007
7.103
88,611
+0.02(+0.34%)
Mar 23, 2006
7.026
7.118
6.988
7.079
125,098
+0.03(+0.41%)
Mar 22, 2006
6.921
7.060
6.907
7.050
258,953
+0.10(+1.45%)
Mar 21, 2006
7.156
7.156
6.935
6.950
247,486
-0.17(-2.42%)
Mar 20, 2006
7.050
7.122
6.998
7.122
112,380
+0.08(+1.09%)
Mar 17, 2006
7.055
7.098
6.955
7.046
519,158
+0.04(+0.55%)
Mar 16, 2006
7.041
7.050
6.945
7.007
141,569
-0.02(-0.27%)
Mar 15, 2006
6.950
7.041
6.940
7.026
184,728
+0.07(+1.03%)
Mar 14, 2006
6.868
7.012
6.815
6.955
115,716
+0.09(+1.33%)
Mar 13, 2006
6.806
6.950
6.739
6.863
185,354
+0.06(+0.85%)
Mar 10, 2006
6.782
6.835
6.720
6.806
192,651
+0.03(+0.50%)
Mar 09, 2006
6.763
6.806
6.696
6.772
157,415
+0.03(+0.50%)
Mar 08, 2006
6.619
6.806
6.614
6.739
123,638
+0.11(+1.59%)
Mar 07, 2006
6.662
6.691
6.571
6.633
177,222
-0.10(-1.43%)
Mar 06, 2006
6.273
6.811
6.273
6.729
103,623
+0.00(+0.00%)
Mar 03, 2006
6.835
6.835
6.715
6.729
536,463
-0.10(-1.41%)
Mar 02, 2006
6.801
6.883
6.787
6.825
301,487
+0.01(+0.21%)
Mar 01, 2006
6.835
6.873
6.787
6.811
410,322
-0.02(-0.35%)
Feb 28, 2006
6.931
6.916
6.806
6.835
206,620
-0.10(-1.38%)
Feb 27, 2006
6.830
6.969
6.705
6.931
241,022
+0.12(+1.76%)
Feb 24, 2006
6.715
6.844
6.672
6.811
143,446
+0.06(+0.92%)
Feb 23, 2006
6.696
6.772
6.686
6.748
286,475
+0.05(+0.72%)
Feb 22, 2006
6.715
6.763
6.624
6.700
256,660
-0.07(-1.06%)
Feb 21, 2006
6.863
6.907
6.604
6.772
688,458
-0.33(-4.66%)
Feb 17, 2006
7.118
7.118
7.002
7.103
130,310
-0.02(-0.34%)
Feb 16, 2006
6.921
7.132
6.921
7.127
120,302
+0.25(+3.70%)
Feb 15, 2006
6.849
6.897
6.753
6.873
147,616
+0.02(+0.28%)
Feb 14, 2006
6.763
6.878
6.667
6.854
177,014
+0.14(+2.07%)
Feb 13, 2006
6.763
6.763
6.667
6.715
151,994
-0.01(-0.14%)
Feb 10, 2006
6.710
6.753
6.523
6.724
118,426
+0.04(+0.65%)
Feb 09, 2006
6.715
6.753
6.648
6.681
126,557
-0.03(-0.50%)
Feb 08, 2006
6.691
6.820
6.604
6.715
270,421
-0.19(-2.71%)
Feb 07, 2006
6.907
6.979
6.820
6.902
127,808
-0.00(-0.07%)
Feb 06, 2006
6.945
6.964
6.839
6.907
193,485
-0.08(-1.10%)
Feb 03, 2006
7.295
7.410
6.964
6.983
322,753
-0.34(-4.65%)
Feb 02, 2006
7.146
7.324
7.074
7.324
196,613
+0.13(+1.80%)
Feb 01, 2006
7.079
7.233
7.055
7.194
154,496
+0.07(+0.94%)
Jan 31, 2006
7.098
7.161
7.038
7.127
172,844
+0.00(+0.07%)
Jan 30, 2006
7.065
7.175
7.036
7.122
384,052
+0.01(+0.20%)
Jan 27, 2006
7.190
7.228
7.026
7.108
157,832
-0.08(-1.13%)
Jan 26, 2006
6.950
7.194
6.883
7.190
309,827
+0.26(+3.81%)
Jan 25, 2006
6.772
6.926
6.715
6.926
110,295
+0.11(+1.55%)
Jan 24, 2006
6.681
6.820
6.638
6.820
80,271
+0.13(+1.94%)
Jan 23, 2006
6.576
6.691
6.374
6.691
198,697
+0.12(+1.75%)
Jan 20, 2006
6.662
6.662
6.451
6.576
114,673
-0.02(-0.29%)
Jan 19, 2006
6.619
6.633
6.441
6.595
195,570
+0.02(+0.36%)
Jan 18, 2006
6.331
6.576
6.331
6.571
128,225
+0.22(+3.40%)
Jan 17, 2006
6.513
6.513
6.283
6.355
251,239
-0.21(-3.14%)
Jan 13, 2006
6.576
6.628
6.499
6.561
164,504
+0.03(+0.44%)
Jan 12, 2006
6.585
6.638
6.441
6.532
91,321
-0.09(-1.38%)
Jan 11, 2006
6.619
6.624
6.427
6.624
212,250
-0.03(-0.50%)
Jan 10, 2006
6.451
6.691
6.403
6.657
197,029
+0.21(+3.20%)
Jan 09, 2006
6.374
6.523
6.374
6.451
128,642
+0.11(+1.66%)
Jan 06, 2006
6.355
6.384
6.163
6.345
141,152
+0.01(+0.23%)
Jan 05, 2006
6.240
6.470
6.235
6.331
188,690
+0.01(+0.23%)
Jan 04, 2006
6.254
6.350
6.163
6.317
188,273
+0.01(+0.23%)
Jan 03, 2006
6.230
6.403
6.072
6.302
158,666
+0.12(+1.94%)
Dec 30, 2005
6.163
6.264
6.077
6.182
157,415
-0.03(-0.46%)
Dec 29, 2005
6.187
6.307
6.120
6.211
97,576
+0.05(+0.78%)
Dec 28, 2005
6.163
6.226
6.139
6.163
128,642
+0.00(+0.00%)
Dec 27, 2005
6.273
6.374
6.154
6.163
125,098
-0.09(-1.46%)
Dec 23, 2005
6.226
6.331
6.221
6.254
115,299
+0.04(+0.62%)
Dec 22, 2005
6.235
6.427
6.149
6.216
150,535
-0.01(-0.15%)
Dec 21, 2005
6.192
6.350
6.182
6.226
131,978
+0.12(+1.88%)
Dec 20, 2005
6.230
6.259
6.110
6.110
137,816
-0.07(-1.16%)
Dec 19, 2005
6.245
6.297
6.144
6.182
145,322
-0.06(-0.92%)
Dec 16, 2005
6.408
6.475
6.240
6.240
358,615
-0.15(-2.33%)
Dec 15, 2005
6.441
6.542
6.235
6.389
108,210
-0.13(-1.99%)
Dec 14, 2005
6.537
6.595
6.470
6.518
135,940
-0.02(-0.29%)
Dec 13, 2005
6.600
6.619
6.456
6.537
89,653
-0.08(-1.16%)
Dec 12, 2005
6.609
6.696
6.576
6.614
79,437
+0.04(+0.66%)
Dec 09, 2005
6.652
6.661
6.508
6.571
133,646
-0.12(-1.79%)
Dec 08, 2005
6.763
6.767
6.523
6.691
136,982
+0.01(+0.14%)
Dec 07, 2005
6.624
6.715
6.571
6.681
164,087
+0.11(+1.60%)
Dec 06, 2005
6.312
6.825
6.283
6.576
479,126
+0.38(+6.20%)
Dec 05, 2005
6.115
6.202
6.024
6.192
91,738
-0.02(-0.31%)
Dec 02, 2005
6.120
6.278
6.082
6.211
122,179
+0.06(+0.94%)
Dec 01, 2005
6.235
6.360
6.010
6.154
244,984
-0.03(-0.54%)
Nov 30, 2005
5.990
6.259
5.976
6.187
215,586
+0.26(+4.37%)
Nov 29, 2005
6.130
6.106
5.885
5.928
199,948
-0.20(-3.29%)
Nov 28, 2005
6.230
6.273
6.130
6.130
307,950
-0.11(-1.69%)
Nov 25, 2005
6.245
6.245
6.216
6.235
50,039
-0.01(-0.15%)
Nov 23, 2005
6.163
6.326
6.163
6.245
106,542
+0.05(+0.77%)
Nov 22, 2005
6.293
6.326
6.197
6.197
132,604
-0.07(-1.15%)
Nov 21, 2005
6.259
6.297
6.216
6.269
121,553
+0.03(+0.54%)
Nov 18, 2005
6.341
6.341
6.197
6.235
158,457
-0.04(-0.61%)
Nov 17, 2005
6.096
6.302
6.096
6.273
113,422
+0.18(+2.99%)
Nov 16, 2005
6.139
6.283
6.019
6.091
94,240
+0.00(+0.00%)
Nov 15, 2005
6.350
6.393
6.029
6.091
152,828
-0.26(-4.15%)
Nov 14, 2005
6.379
6.408
6.202
6.355
287,934
+0.17(+2.71%)
Nov 11, 2005
6.062
6.235
5.995
6.187
89,653
+0.09(+1.42%)
Nov 10, 2005
5.837
6.168
5.837
6.101
181,809
+0.24(+4.01%)
Nov 09, 2005
5.856
5.875
5.808
5.866
164,504
+0.02(+0.41%)
Nov 08, 2005
6.014
6.014
5.770
5.842
344,437
-0.22(-3.64%)
Nov 07, 2005
5.851
6.106
5.789
6.062
238,937
+0.21(+3.61%)
Nov 04, 2005
5.856
5.899
5.789
5.851
306,074
+0.02(+0.33%)
Nov 03, 2005
5.904
5.919
5.712
5.832
262,915
-0.04(-0.65%)
Nov 02, 2005
5.755
5.871
5.660
5.871
217,671
+0.06(+0.99%)
Nov 01, 2005
5.827
5.899
5.736
5.813
90,070
-0.06(-0.98%)
Oct 31, 2005
5.827
5.914
5.755
5.871
277,926
+0.05(+0.82%)
Oct 28, 2005
5.636
5.851
5.636
5.823
135,106
+0.20(+3.58%)
Oct 27, 2005
5.636
5.660
5.612
5.621
400,314
+0.01(+0.17%)
Oct 26, 2005
5.650
5.755
5.578
5.612
105,916
-0.04(-0.76%)
Oct 25, 2005
5.746
5.813
5.592
5.655
184,937
-0.05(-0.92%)
Oct 24, 2005
5.597
5.784
5.588
5.708
249,154
+0.11(+1.97%)
Oct 21, 2005
5.578
5.650
5.549
5.597
231,849
+0.02(+0.43%)
Oct 20, 2005
5.722
5.755
5.530
5.573
212,667
-0.16(-2.76%)
Oct 19, 2005
5.636
5.755
5.612
5.731
257,077
+0.10(+1.70%)
Oct 18, 2005
5.727
5.755
5.602
5.636
607,769
-0.14(-2.41%)
Oct 17, 2005
5.712
5.779
5.684
5.775
319,626
+0.10(+1.69%)
Oct 14, 2005
5.765
5.784
5.636
5.679
617,777
-0.08(-1.33%)
Oct 13, 2005
5.755
5.856
5.640
5.755
339,433
+0.01(+0.25%)
Oct 12, 2005
5.765
5.784
5.708
5.741
380,507
-0.04(-0.66%)
Oct 11, 2005
5.751
5.823
5.751
5.779
199,114
+0.04(+0.67%)
Oct 10, 2005
5.813
5.837
5.712
5.741
192,026
-0.10(-1.64%)
Oct 07, 2005
5.928
5.928
5.755
5.837
205,369
-0.09(-1.54%)
Oct 06, 2005
5.717
5.938
5.717
5.928
267,293
+0.22(+3.78%)
Oct 05, 2005
5.779
5.799
5.712
5.712
277,301
-0.07(-1.16%)
Oct 04, 2005
5.847
5.890
5.775
5.779
116,758
-0.02(-0.41%)
Oct 03, 2005
5.827
5.919
5.779
5.803
116,341
-0.06(-1.06%)
Sep 30, 2005
5.923
5.923
5.779
5.866
114,048
-0.06(-0.97%)
Sep 29, 2005
5.799
5.938
5.779
5.923
205,161
+0.12(+2.15%)
Sep 28, 2005
5.875
5.880
5.775
5.799
180,975
-0.08(-1.31%)
Sep 27, 2005
5.909
5.928
5.808
5.875
163,253
-0.01(-0.24%)
Sep 26, 2005
5.803
5.938
5.803
5.890
124,681
+0.12(+2.16%)
Sep 23, 2005
5.765
5.851
5.736
5.765
80,271
-0.01(-0.17%)
Sep 22, 2005
5.770
5.818
5.731
5.775
136,565
-0.00(-0.08%)
Sep 21, 2005
5.799
5.803
5.755
5.779
452,647
-0.06(-1.07%)
Sep 20, 2005
5.928
5.957
5.775
5.842
301,487
-0.11(-1.77%)
Sep 19, 2005
6.053
6.053
5.880
5.947
198,280
-0.11(-1.74%)
Sep 16, 2005
5.933
6.091
5.899
6.053
303,989
+0.15(+2.52%)
Sep 15, 2005
5.928
5.928
5.885
5.904
89,236
-0.02(-0.40%)
Sep 14, 2005
5.971
6.019
5.880
5.928
93,406
-0.02(-0.32%)
Sep 13, 2005
5.990
6.038
5.890
5.947
113,005
-0.07(-1.20%)
Sep 12, 2005
5.919
6.101
5.861
6.019
165,963
+0.10(+1.70%)
Sep 09, 2005
5.904
5.928
5.875
5.919
142,403
+0.01(+0.24%)
Sep 08, 2005
5.899
5.928
5.851
5.904
279,803
-0.02(-0.32%)
Sep 07, 2005
5.933
5.933
5.837
5.923
248,320
+0.00(+0.00%)
Sep 06, 2005
5.976
5.986
5.875
5.923
345,897
-0.03(-0.48%)
Sep 02, 2005
5.995
6.053
5.880
5.952
278,343
-0.02(-0.40%)
Sep 01, 2005
5.990
6.053
5.904
5.976
80,062
+0.00(+0.00%)
Aug 31, 2005
5.995
6.058
5.895
5.976
144,697
-0.00(-0.08%)
Aug 30, 2005
6.043
6.043
5.904
5.981
144,905
-0.06(-1.03%)
Aug 29, 2005
5.851
6.058
5.851
6.043
267,919
+0.19(+3.28%)
Aug 26, 2005
5.875
5.909
5.851
5.851
174,303
-0.01(-0.16%)
Aug 25, 2005
5.871
5.919
5.760
5.861
302,321
-0.04(-0.73%)
Aug 24, 2005
6.043
6.115
5.837
5.904
509,567
-0.11(-1.83%)
Aug 23, 2005
6.072
6.072
5.947
6.014
727,655
-0.06(-0.95%)
Aug 22, 2005
6.139
6.173
6.029
6.072
643,631
-0.02(-0.31%)
Aug 19, 2005
6.038
6.202
6.019
6.091
415,118
+0.06(+1.03%)
Aug 18, 2005
6.019
6.077
5.986
6.029
331,927
-0.04(-0.63%)
Aug 17, 2005
6.192
6.192
6.043
6.067
487,883
-0.09(-1.48%)
Aug 16, 2005
6.149
6.221
6.091
6.158
595,259
+0.05(+0.78%)
Aug 15, 2005
6.139
6.206
6.024
6.110
152,411
+0.00(+0.08%)
Aug 12, 2005
6.144
6.187
6.024
6.106
119,468
-0.06(-1.01%)
Aug 11, 2005
6.187
6.245
6.101
6.168
122,179
+0.00(+0.00%)
Aug 10, 2005
6.163
6.254
6.043
6.168
173,261
+0.05(+0.86%)
Aug 09, 2005
6.101
6.163
6.067
6.115
170,133
+0.06(+1.03%)
Aug 08, 2005
6.082
6.120
5.986
6.053
205,369
-0.05(-0.79%)
Aug 05, 2005
6.096
6.206
6.067
6.101
158,249
-0.04(-0.70%)
Aug 04, 2005
6.139
6.216
6.115
6.144
292,104
+0.00(+0.00%)
Aug 03, 2005
6.163
6.245
6.139
6.144
194,736
-0.02(-0.31%)
Aug 02, 2005
6.355
6.475
6.139
6.163
444,724
-0.22(-3.46%)
Aug 01, 2005
6.456
6.595
6.379
6.384
190,775
-0.03(-0.45%)
Jul 29, 2005
6.489
6.609
6.384
6.413
119,260
-0.11(-1.69%)
Jul 28, 2005
6.470
6.633
6.451
6.523
184,937
+0.05(+0.82%)
Jul 27, 2005
6.465
6.470
6.312
6.470
141,569
+0.05(+0.82%)
Jul 26, 2005
6.456
6.484
6.403
6.417
138,442
+0.01(+0.15%)
Jul 25, 2005
6.475
6.475
6.369
6.408
85,275
-0.08(-1.18%)
Jul 22, 2005
6.456
6.499
6.336
6.484
191,609
+0.08(+1.20%)
Jul 21, 2005
6.686
6.686
6.398
6.408
254,992
-0.24(-3.54%)
Jul 20, 2005
6.403
6.643
6.331
6.643
129,059
+0.24(+3.75%)
Jul 19, 2005
6.408
6.585
6.379
6.403
182,643
+0.04(+0.68%)
Jul 18, 2005
6.317
6.427
6.259
6.360
134,063
+0.05(+0.84%)
Jul 15, 2005
6.288
6.379
6.269
6.307
151,369
-0.03(-0.45%)
Jul 14, 2005
6.393
6.556
6.336
6.336
300,236
-0.01(-0.15%)
Jul 13, 2005
6.326
6.427
6.307
6.345
341,935
+0.06(+0.92%)
Jul 12, 2005
6.441
6.465
6.269
6.288
204,744
-0.09(-1.35%)
Jul 11, 2005
6.259
6.437
6.259
6.374
213,918
+0.12(+2.00%)
Jul 08, 2005
6.259
6.307
6.091
6.249
340,059
-0.01(-0.15%)
Jul 07, 2005
6.715
6.715
6.043
6.259
581,499
-0.51(-7.58%)
Jul 06, 2005
7.132
7.132
6.657
6.772
247,486
-0.36(-5.04%)
Jul 05, 2005
6.859
7.166
6.844
7.132
151,369
+0.24(+3.48%)
Jul 01, 2005
7.113
7.113
6.811
6.892
170,759
-0.20(-2.77%)
Jun 30, 2005
7.074
7.146
7.065
7.089
110,086
+0.06(+0.89%)
Jun 29, 2005
7.055
7.098
6.974
7.026
120,928
-0.03(-0.41%)
Jun 28, 2005
6.955
7.194
6.955
7.055
164,295
+0.15(+2.15%)
Jun 27, 2005
7.146
7.146
6.897
6.907
163,461
-0.19(-2.70%)
Jun 24, 2005
7.386
7.386
7.060
7.098
150,952
-0.26(-3.52%)
Jun 23, 2005
7.439
7.444
7.357
7.357
128,017
-0.07(-0.90%)
Jun 22, 2005
7.290
7.544
7.266
7.425
164,295
+0.17(+2.31%)
Jun 21, 2005
7.146
7.257
7.118
7.257
182,018
+0.13(+1.89%)
Jun 20, 2005
7.103
7.166
7.070
7.122
109,252
+0.00(+0.00%)
Jun 17, 2005
7.118
7.319
7.084
7.122
262,498
+0.02(+0.34%)
Jun 16, 2005
6.916
7.122
6.916
7.098
88,611
+0.17(+2.42%)
Jun 15, 2005
7.084
7.084
6.892
6.931
450,562
-0.11(-1.50%)
Jun 14, 2005
6.859
7.046
6.825
7.036
72,140
+0.16(+2.30%)
Jun 13, 2005
6.811
6.926
6.796
6.878
149,492
+0.02(+0.28%)
Jun 10, 2005
6.638
6.892
6.628
6.859
139,693
+0.18(+2.66%)
Jun 09, 2005
6.600
6.715
6.590
6.681
85,692
+0.05(+0.72%)
Jun 08, 2005
6.691
6.705
6.547
6.633
499,559
-0.07(-1.07%)
Jun 07, 2005
6.916
7.007
6.705
6.705
245,401
-0.12(-1.76%)
Jun 06, 2005
6.753
6.907
6.614
6.825
76,310
+0.07(+1.07%)
Jun 03, 2005
6.772
6.873
6.681
6.753
122,804
-0.02(-0.28%)
Jun 02, 2005
6.715
6.811
6.700
6.772
75,476
+0.02(+0.28%)
Jun 01, 2005
6.739
6.859
6.643
6.753
133,021
-0.02(-0.35%)
May 31, 2005
6.835
6.883
6.710
6.777
110,503
-0.03(-0.42%)
May 27, 2005
6.739
6.883
6.499
6.806
155,330
+0.06(+0.92%)
May 26, 2005
6.470
6.753
6.470
6.743
143,446
+0.29(+4.46%)
May 25, 2005
6.489
6.523
6.417
6.456
113,631
-0.07(-1.03%)
May 24, 2005
6.715
6.734
6.417
6.523
253,741
-0.25(-3.68%)
May 23, 2005
6.835
6.907
6.672
6.772
125,932
-0.09(-1.26%)
May 20, 2005
7.079
7.079
6.743
6.859
189,107
-0.19(-2.72%)
May 19, 2005
6.931
7.074
6.883
7.050
121,970
+0.14(+2.08%)
May 18, 2005
6.777
6.955
6.662
6.907
279,386
+0.18(+2.64%)
May 17, 2005
6.676
6.811
6.676
6.729
144,697
+0.06(+0.94%)
May 16, 2005
6.374
6.720
6.374
6.667
336,097
+0.34(+5.30%)
May 13, 2005
6.470
6.470
6.235
6.331
129,268
-0.12(-1.86%)
May 12, 2005
6.508
6.657
6.398
6.451
166,172
-0.06(-0.88%)
May 11, 2005
6.580
6.691
6.446
6.508
139,484
-0.07(-1.09%)
May 10, 2005
6.830
6.830
6.576
6.580
111,546
-0.28(-4.06%)
May 09, 2005
6.767
6.873
6.662
6.859
149,492
+0.14(+2.07%)
May 06, 2005
6.724
6.748
6.600
6.720
97,159
+0.04(+0.65%)
May 05, 2005
6.739
6.758
6.648
6.676
329,425
-0.04(-0.64%)
May 04, 2005
6.715
6.907
6.710
6.720
206,412
+0.00(+0.07%)
May 03, 2005
6.523
6.825
6.403
6.715
458,902
-0.29(-4.11%)
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.