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
Permian Basin Royalty Trust
(NY:
PBT
)
10.77
-0.66 (-5.77%)
Official Closing Price
Updated: 6:30 PM EDT, Oct 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
4.956
5.051
4.956
5.026
439,580
+0.05(+1.00%)
Apr 27, 2007
4.938
5.034
4.924
4.977
597,219
-0.02(-0.35%)
Apr 26, 2007
4.977
5.101
4.934
4.995
687,056
-0.14(-2.76%)
Apr 25, 2007
5.097
5.175
5.097
5.136
511,337
-0.03(-0.62%)
Apr 24, 2007
5.101
5.179
5.076
5.168
308,215
+0.06(+1.25%)
Apr 23, 2007
5.065
5.168
5.062
5.104
446,078
+0.02(+0.49%)
Apr 20, 2007
5.168
5.221
5.055
5.080
648,635
-0.10(-1.85%)
Apr 19, 2007
5.214
5.235
5.157
5.175
541,283
-0.00(-0.07%)
Apr 18, 2007
5.168
5.221
5.168
5.179
310,757
+0.00(+0.07%)
Apr 17, 2007
5.182
5.221
5.157
5.175
235,045
+0.01(+0.21%)
Apr 16, 2007
5.175
5.175
5.133
5.165
256,798
+0.02(+0.41%)
Apr 13, 2007
5.129
5.186
5.101
5.143
291,829
-0.02(-0.34%)
Apr 12, 2007
5.186
5.200
5.140
5.161
302,564
+0.01(+0.21%)
Apr 11, 2007
5.104
5.203
5.104
5.150
366,411
+0.01(+0.21%)
Apr 10, 2007
5.080
5.168
5.062
5.140
389,011
+0.05(+0.97%)
Apr 09, 2007
5.097
5.168
5.065
5.090
337,878
-0.01(-0.14%)
Apr 05, 2007
5.157
5.182
5.087
5.097
342,680
-0.03(-0.55%)
Apr 04, 2007
5.136
5.172
5.087
5.126
293,524
-0.03(-0.55%)
Apr 03, 2007
5.203
5.228
5.133
5.154
436,755
-0.07(-1.42%)
Apr 02, 2007
5.140
5.257
5.097
5.228
466,418
+0.00(+0.07%)
Mar 30, 2007
5.172
5.257
5.115
5.225
403,419
+0.07(+1.30%)
Mar 29, 2007
5.210
5.225
5.122
5.157
546,650
-0.02(-0.34%)
Mar 28, 2007
5.239
5.257
5.143
5.175
449,468
-0.08(-1.55%)
Mar 27, 2007
5.274
5.281
5.235
5.257
268,381
+0.00(+0.00%)
Mar 26, 2007
5.168
5.341
5.150
5.257
594,959
+0.10(+1.92%)
Mar 23, 2007
5.133
5.200
5.094
5.157
535,915
+0.05(+0.90%)
Mar 22, 2007
5.023
5.154
5.009
5.111
755,140
+0.14(+2.85%)
Mar 21, 2007
4.818
5.009
4.800
4.970
647,505
+0.16(+3.24%)
Mar 20, 2007
4.580
4.849
4.407
4.814
1,393,323
+0.11(+2.41%)
Mar 19, 2007
4.849
4.853
4.651
4.701
1,274,671
-0.13(-2.78%)
Mar 16, 2007
4.910
4.919
4.814
4.835
512,749
-0.07(-1.44%)
Mar 15, 2007
4.949
4.952
4.867
4.906
331,380
+0.04(+0.87%)
Mar 14, 2007
4.917
4.949
4.814
4.864
334,770
-0.01(-0.22%)
Mar 13, 2007
4.956
4.991
4.874
4.874
437,603
-0.08(-1.64%)
Mar 12, 2007
4.949
4.963
4.920
4.956
321,775
-0.01(-0.14%)
Mar 09, 2007
4.973
4.995
4.938
4.963
435,625
+0.02(+0.50%)
Mar 08, 2007
5.023
5.023
4.924
4.938
490,149
-0.08(-1.55%)
Mar 07, 2007
5.041
5.097
4.966
5.016
453,141
+0.03(+0.64%)
Mar 06, 2007
4.949
4.998
4.885
4.984
541,283
+0.06(+1.30%)
Mar 05, 2007
5.009
5.101
4.885
4.920
689,316
-0.23(-4.47%)
Mar 02, 2007
5.157
5.168
5.097
5.150
325,165
-0.01(-0.21%)
Mar 01, 2007
5.168
5.221
5.044
5.161
279,399
-0.07(-1.29%)
Feb 28, 2007
5.189
5.264
5.150
5.228
508,794
+0.04(+0.75%)
Feb 27, 2007
5.274
5.295
4.018
5.189
1,454,062
-0.14(-2.66%)
Feb 26, 2007
5.320
5.377
5.320
5.331
363,021
-0.04(-0.79%)
Feb 23, 2007
5.395
5.434
5.331
5.373
564,448
+0.01(+0.26%)
Feb 22, 2007
5.257
5.366
5.257
5.359
551,453
+0.11(+2.09%)
Feb 21, 2007
5.242
5.292
5.235
5.249
542,978
+0.01(+0.20%)
Feb 20, 2007
5.310
5.324
5.203
5.239
730,562
-0.08(-1.60%)
Feb 16, 2007
5.352
5.403
5.292
5.324
970,693
-0.04(-0.79%)
Feb 15, 2007
5.416
5.419
5.295
5.366
867,578
-0.08(-1.49%)
Feb 14, 2007
5.487
5.487
5.398
5.448
312,848
-0.00(-0.06%)
Feb 13, 2007
5.483
5.487
5.398
5.451
290,417
+0.04(+0.72%)
Feb 12, 2007
5.434
5.501
5.370
5.412
378,601
-0.04(-0.78%)
Feb 09, 2007
5.518
5.522
5.426
5.455
392,119
-0.03(-0.58%)
Feb 08, 2007
5.533
5.557
5.441
5.487
365,281
+0.00(+0.00%)
Feb 07, 2007
5.582
5.610
5.483
5.487
430,822
-0.06(-1.08%)
Feb 06, 2007
5.543
5.593
5.515
5.547
428,562
-0.02(-0.44%)
Feb 05, 2007
5.526
5.589
5.526
5.572
254,821
+0.01(+0.25%)
Feb 02, 2007
5.575
5.621
5.540
5.557
333,075
-0.04(-0.70%)
Feb 01, 2007
5.575
5.646
5.570
5.596
323,752
-0.03(-0.57%)
Jan 31, 2007
5.660
5.660
5.575
5.628
400,029
+0.01(+0.25%)
Jan 30, 2007
5.529
5.632
5.529
5.614
322,905
+0.08(+1.54%)
Jan 29, 2007
5.596
5.596
5.515
5.529
403,702
-0.05(-0.95%)
Jan 26, 2007
5.575
5.600
5.455
5.582
473,481
+0.04(+0.77%)
Jan 25, 2007
5.610
5.628
5.483
5.540
404,832
-0.03(-0.57%)
Jan 24, 2007
5.639
5.639
5.522
5.572
481,674
-0.05(-0.82%)
Jan 23, 2007
5.589
5.646
5.557
5.618
416,415
+0.10(+1.73%)
Jan 22, 2007
5.547
5.557
5.487
5.522
761,073
-0.02(-0.45%)
Jan 19, 2007
5.419
5.575
5.398
5.547
638,183
+0.12(+2.22%)
Jan 18, 2007
5.448
5.451
5.380
5.426
352,851
-0.02(-0.39%)
Jan 17, 2007
5.451
5.458
5.380
5.448
463,311
+0.05(+0.92%)
Jan 16, 2007
5.451
5.463
5.363
5.398
592,699
-0.05(-0.97%)
Jan 12, 2007
5.434
5.483
5.380
5.451
923,232
-0.00(-0.06%)
Jan 11, 2007
5.501
5.508
5.434
5.455
397,769
-0.03(-0.58%)
Jan 10, 2007
5.391
5.511
5.391
5.487
518,400
+0.02(+0.32%)
Jan 09, 2007
5.497
5.518
5.327
5.469
759,096
-0.04(-0.71%)
Jan 08, 2007
5.434
5.557
5.398
5.508
887,071
+0.09(+1.63%)
Jan 05, 2007
5.409
5.487
5.225
5.419
1,243,877
-0.05(-0.84%)
Jan 04, 2007
5.639
5.653
5.398
5.465
925,492
-0.21(-3.62%)
Jan 03, 2007
5.664
5.713
5.614
5.671
574,901
-0.02(-0.31%)
Dec 29, 2006
5.688
5.724
5.667
5.688
328,555
-0.01(-0.19%)
Dec 28, 2006
5.724
5.752
5.674
5.699
245,215
+0.03(+0.50%)
Dec 27, 2006
5.664
5.745
5.646
5.671
317,820
-0.04(-0.62%)
Dec 26, 2006
5.664
5.763
5.657
5.706
466,418
+0.01(+0.25%)
Dec 22, 2006
5.610
5.699
5.610
5.692
317,820
+0.05(+0.88%)
Dec 21, 2006
5.628
5.717
5.593
5.642
417,262
-0.00(-0.06%)
Dec 20, 2006
5.664
5.681
5.639
5.646
415,002
-0.01(-0.25%)
Dec 19, 2006
5.603
5.695
5.593
5.660
443,818
+0.00(+0.00%)
Dec 18, 2006
5.681
5.713
5.618
5.660
569,533
-0.02(-0.37%)
Dec 15, 2006
5.681
5.727
5.660
5.681
526,310
-0.04(-0.62%)
Dec 14, 2006
5.812
5.812
5.706
5.717
381,666
-0.08(-1.34%)
Dec 13, 2006
5.773
5.795
5.734
5.795
301,434
+0.04(+0.74%)
Dec 12, 2006
5.734
5.752
5.706
5.752
468,113
+0.01(+0.25%)
Dec 11, 2006
5.791
5.791
5.717
5.738
390,424
-0.04(-0.63%)
Dec 08, 2006
5.837
5.851
5.593
5.774
374,039
-0.05(-0.84%)
Dec 07, 2006
5.823
5.826
5.756
5.823
347,200
+0.04(+0.61%)
Dec 06, 2006
5.851
5.855
5.787
5.787
549,758
-0.02(-0.43%)
Dec 05, 2006
5.848
5.862
5.759
5.812
479,696
-0.03(-0.55%)
Dec 04, 2006
5.876
5.904
5.787
5.844
304,824
+0.00(+0.06%)
Dec 01, 2006
5.816
5.858
5.731
5.841
494,669
-0.01(-0.12%)
Nov 30, 2006
5.887
5.894
5.830
5.848
626,600
-0.04(-0.72%)
Nov 29, 2006
5.809
5.894
5.802
5.890
602,022
+0.06(+1.09%)
Nov 28, 2006
5.756
5.830
5.756
5.826
253,691
+0.02(+0.37%)
Nov 27, 2006
5.791
5.826
5.787
5.805
349,743
-0.00(-0.06%)
Nov 24, 2006
5.816
5.830
5.795
5.809
104,245
-0.01(-0.12%)
Nov 22, 2006
5.830
5.830
5.777
5.816
311,887
-0.01(-0.24%)
Nov 21, 2006
5.791
5.837
5.749
5.830
363,303
+0.07(+1.23%)
Nov 20, 2006
5.763
5.823
5.699
5.759
449,468
-0.04(-0.73%)
Nov 17, 2006
5.685
5.819
5.667
5.802
536,480
+0.05(+0.92%)
Nov 16, 2006
5.844
5.894
5.720
5.749
639,878
-0.09(-1.58%)
Nov 15, 2006
5.862
5.901
5.798
5.841
597,784
+0.00(+0.06%)
Nov 14, 2006
5.890
5.890
5.759
5.837
497,212
-0.02(-0.36%)
Nov 13, 2006
5.844
5.862
5.791
5.858
467,831
+0.01(+0.24%)
Nov 10, 2006
5.830
5.876
5.805
5.844
393,814
+0.01(+0.24%)
Nov 09, 2006
5.872
5.883
5.805
5.830
800,059
+0.00(+0.00%)
Nov 08, 2006
5.826
5.876
5.780
5.830
439,015
+0.04(+0.61%)
Nov 07, 2006
5.770
5.841
5.752
5.795
489,584
-0.04(-0.67%)
Nov 06, 2006
5.841
5.855
5.784
5.833
424,325
-0.01(-0.12%)
Nov 03, 2006
5.770
5.876
5.770
5.841
435,625
+0.09(+1.54%)
Nov 02, 2006
5.770
5.787
5.657
5.752
586,766
-0.04(-0.73%)
Nov 01, 2006
5.752
5.855
5.717
5.795
966,456
+0.02(+0.37%)
Oct 31, 2006
5.710
5.784
5.688
5.773
483,369
+0.06(+1.12%)
Oct 30, 2006
5.805
5.841
5.699
5.710
377,994
-0.08(-1.41%)
Oct 27, 2006
5.773
5.836
5.770
5.791
351,156
-0.04(-0.73%)
Oct 26, 2006
5.830
5.872
5.756
5.833
592,981
-0.04(-0.66%)
Oct 25, 2006
5.766
5.894
5.766
5.872
742,145
+0.11(+1.90%)
Oct 24, 2006
5.657
5.766
5.596
5.763
597,219
+0.13(+2.26%)
Oct 23, 2006
5.766
5.787
5.603
5.635
603,717
-0.08(-1.49%)
Oct 20, 2006
5.766
5.791
5.664
5.720
808,817
-0.04(-0.74%)
Oct 19, 2006
5.731
5.787
5.717
5.763
412,460
+0.05(+0.93%)
Oct 18, 2006
5.833
5.833
5.695
5.710
673,496
-0.12(-2.12%)
Oct 17, 2006
5.837
5.837
5.766
5.833
670,388
+0.03(+0.49%)
Oct 16, 2006
5.749
5.812
5.713
5.805
818,704
+0.10(+1.67%)
Oct 13, 2006
5.724
5.724
5.664
5.710
676,886
+0.04(+0.69%)
Oct 12, 2006
5.635
5.671
5.628
5.671
344,093
+0.05(+0.88%)
Oct 11, 2006
5.678
5.681
5.582
5.621
444,383
-0.03(-0.56%)
Oct 10, 2006
5.635
5.681
5.611
5.653
587,896
+0.02(+0.38%)
Oct 09, 2006
5.610
5.664
5.610
5.632
442,123
+0.02(+0.38%)
Oct 06, 2006
5.614
5.639
5.586
5.610
381,666
-0.04(-0.69%)
Oct 05, 2006
5.642
5.653
5.582
5.649
572,923
+0.08(+1.40%)
Oct 04, 2006
5.497
5.586
5.391
5.572
976,626
+0.05(+0.83%)
Oct 03, 2006
5.671
5.699
5.487
5.526
824,920
-0.12(-2.19%)
Oct 02, 2006
5.688
5.717
5.632
5.649
586,766
-0.03(-0.50%)
Sep 29, 2006
5.703
5.766
5.642
5.678
889,614
-0.06(-1.05%)
Sep 28, 2006
5.731
5.791
5.674
5.738
875,206
+0.01(+0.12%)
Sep 27, 2006
5.671
5.780
5.635
5.731
746,100
+0.02(+0.43%)
Sep 26, 2006
5.646
5.706
5.593
5.706
769,548
+0.12(+2.22%)
Sep 25, 2006
5.628
5.628
5.487
5.582
825,202
-0.05(-0.82%)
Sep 22, 2006
5.614
5.646
5.550
5.628
700,052
+0.02(+0.44%)
Sep 21, 2006
5.628
5.695
5.582
5.603
823,790
-0.02(-0.44%)
Sep 20, 2006
5.717
5.717
5.610
5.628
881,703
-0.03(-0.50%)
Sep 19, 2006
5.685
5.749
5.610
5.657
814,184
-0.00(-0.06%)
Sep 18, 2006
5.646
5.699
5.618
5.660
682,536
+0.02(+0.38%)
Sep 15, 2006
5.543
5.646
5.490
5.639
623,775
+0.08(+1.40%)
Sep 14, 2006
5.664
5.749
5.515
5.561
972,671
-0.10(-1.81%)
Sep 13, 2006
5.628
5.681
5.504
5.664
746,665
+0.19(+3.43%)
Sep 12, 2006
5.472
5.526
5.469
5.476
689,881
+0.01(+0.26%)
Sep 11, 2006
5.511
5.568
5.409
5.462
1,085,956
-0.04(-0.77%)
Sep 08, 2006
5.646
5.681
5.487
5.504
1,055,163
-0.12(-2.20%)
Sep 07, 2006
5.681
5.695
5.575
5.628
936,227
-0.05(-0.87%)
Sep 06, 2006
5.819
5.819
5.664
5.678
976,908
-0.14(-2.43%)
Sep 05, 2006
5.841
5.841
5.744
5.819
1,097,256
+0.01(+0.24%)
Sep 01, 2006
5.841
5.841
5.752
5.805
905,717
-0.01(-0.24%)
Aug 31, 2006
5.833
5.841
5.802
5.819
1,261,393
+0.01(+0.24%)
Aug 30, 2006
5.812
5.841
5.720
5.805
1,252,918
+0.03(+0.55%)
Aug 29, 2006
5.784
5.812
5.724
5.773
1,108,839
-0.05(-0.85%)
Aug 28, 2006
5.880
5.880
5.780
5.823
1,729,507
-0.02(-0.30%)
Aug 25, 2006
5.837
5.858
5.791
5.841
1,127,767
+0.05(+0.92%)
Aug 24, 2006
5.787
5.802
5.734
5.787
786,781
+0.00(+0.06%)
Aug 23, 2006
5.749
5.823
5.734
5.784
1,379,198
+0.05(+0.86%)
Aug 22, 2006
5.731
5.752
5.667
5.734
1,842,792
+0.04(+0.75%)
Aug 21, 2006
5.575
5.695
5.518
5.692
3,485,569
+0.19(+3.41%)
Aug 18, 2006
5.458
5.529
5.398
5.504
9,206,617
+0.01(+0.19%)
Aug 17, 2006
5.586
5.625
5.494
5.494
2,220,504
-0.12(-2.14%)
Aug 16, 2006
5.710
5.731
5.596
5.614
1,075,786
-0.10(-1.67%)
Aug 15, 2006
5.841
5.876
5.579
5.710
1,410,274
-0.18(-3.01%)
Aug 14, 2006
6.018
6.018
5.876
5.887
418,675
-0.12(-2.06%)
Aug 11, 2006
5.982
6.010
5.964
6.010
252,278
+0.00(+0.06%)
Aug 10, 2006
6.018
6.018
5.929
6.007
635,923
+0.01(+0.12%)
Aug 09, 2006
6.000
6.018
5.984
6.000
561,906
+0.00(+0.00%)
Aug 08, 2006
5.880
6.000
5.841
6.000
471,503
+0.12(+2.05%)
Aug 07, 2006
5.851
5.947
5.848
5.880
567,273
+0.04(+0.73%)
Aug 04, 2006
5.961
5.975
5.699
5.837
414,155
-0.12(-2.08%)
Aug 03, 2006
5.957
5.982
5.883
5.961
284,766
+0.00(+0.06%)
Aug 02, 2006
5.911
5.982
5.911
5.957
370,084
+0.03(+0.54%)
Aug 01, 2006
5.961
5.972
5.855
5.926
265,556
-0.03(-0.48%)
Jul 31, 2006
5.869
5.979
5.848
5.954
426,020
+0.11(+1.88%)
Jul 28, 2006
5.887
5.922
5.823
5.844
240,413
-0.04(-0.60%)
Jul 27, 2006
5.908
5.929
5.812
5.880
478,001
-0.03(-0.48%)
Jul 26, 2006
5.826
5.926
5.805
5.908
664,173
+0.08(+1.46%)
Jul 25, 2006
5.819
5.841
5.720
5.823
683,384
+0.11(+1.92%)
Jul 24, 2006
5.579
5.766
5.579
5.713
672,648
+0.11(+1.96%)
Jul 21, 2006
5.593
5.635
5.504
5.603
316,125
+0.03(+0.57%)
Jul 20, 2006
5.660
5.660
5.557
5.572
194,929
-0.04(-0.69%)
Jul 19, 2006
5.600
5.666
5.508
5.610
277,704
+0.01(+0.13%)
Jul 18, 2006
5.540
5.649
5.540
5.603
282,224
+0.07(+1.28%)
Jul 17, 2006
5.628
5.628
5.522
5.533
276,574
-0.11(-1.88%)
Jul 14, 2006
5.664
5.671
5.625
5.639
308,497
-0.02(-0.44%)
Jul 13, 2006
5.621
5.664
5.586
5.664
346,070
+0.11(+1.98%)
Jul 12, 2006
5.639
5.639
5.540
5.554
282,506
-0.07(-1.32%)
Jul 11, 2006
5.582
5.642
5.557
5.628
543,825
+0.07(+1.27%)
Jul 10, 2006
5.589
5.593
5.494
5.557
220,072
+0.06(+1.09%)
Jul 07, 2006
5.522
5.586
5.490
5.497
314,712
-0.00(-0.06%)
Jul 06, 2006
5.515
5.522
5.472
5.501
251,148
-0.00(-0.06%)
Jul 05, 2006
5.487
5.518
5.434
5.504
301,999
-0.01(-0.26%)
Jul 03, 2006
5.455
5.518
5.455
5.518
80,231
+0.05(+0.91%)
Jun 30, 2006
5.451
5.504
5.405
5.469
316,690
-0.01(-0.26%)
Jun 29, 2006
5.387
5.504
5.387
5.483
367,823
+0.07(+1.24%)
Jun 28, 2006
5.405
5.451
5.327
5.416
207,077
-0.02(-0.39%)
Jun 27, 2006
5.409
5.487
5.387
5.437
409,634
+0.05(+0.85%)
Jun 26, 2006
5.285
5.416
5.285
5.391
361,608
+0.02(+0.46%)
Jun 23, 2006
5.398
5.476
5.359
5.366
635,640
+0.03(+0.60%)
Jun 22, 2006
5.373
5.391
5.292
5.334
512,467
+0.02(+0.33%)
Jun 21, 2006
5.271
5.345
5.264
5.317
331,663
+0.07(+1.28%)
Jun 20, 2006
5.242
5.433
5.239
5.249
439,298
-0.07(-1.26%)
Jun 19, 2006
5.469
5.469
5.288
5.317
327,425
-0.15(-2.78%)
Jun 16, 2006
5.437
5.480
5.387
5.469
187,867
+0.03(+0.59%)
Jun 15, 2006
5.285
5.483
5.283
5.437
320,645
+0.16(+3.02%)
Jun 14, 2006
5.133
5.306
5.133
5.278
426,302
+0.13(+2.62%)
Jun 13, 2006
5.278
5.320
5.080
5.143
759,943
-0.20(-3.71%)
Jun 12, 2006
5.536
5.568
5.306
5.341
291,547
-0.19(-3.45%)
Jun 09, 2006
5.497
5.582
5.465
5.533
237,870
+0.04(+0.64%)
Jun 08, 2006
5.419
5.497
5.327
5.497
439,298
+0.05(+0.91%)
Jun 07, 2006
5.451
5.573
5.430
5.448
332,228
-0.01(-0.13%)
Jun 06, 2006
5.487
5.522
5.451
5.455
235,893
-0.04(-0.71%)
Jun 05, 2006
5.607
5.628
5.490
5.494
326,577
-0.11(-1.96%)
Jun 02, 2006
5.557
5.607
5.536
5.603
469,808
+0.04(+0.76%)
Jun 01, 2006
5.529
5.575
5.487
5.561
265,838
+0.03(+0.58%)
May 31, 2006
5.508
5.589
5.472
5.529
261,601
+0.02(+0.39%)
May 30, 2006
5.635
5.681
5.497
5.508
394,944
-0.10(-1.83%)
May 26, 2006
5.561
5.610
5.504
5.610
239,283
+0.02(+0.44%)
May 25, 2006
5.377
5.603
5.366
5.586
253,408
+0.08(+1.41%)
May 24, 2006
5.536
5.607
5.384
5.508
252,278
-0.06(-1.02%)
May 23, 2006
5.451
5.625
5.451
5.564
394,379
+0.12(+2.21%)
May 22, 2006
5.451
5.487
5.363
5.444
448,620
-0.10(-1.79%)
May 19, 2006
5.575
5.600
5.437
5.543
537,893
-0.03(-0.57%)
May 18, 2006
5.529
5.621
5.522
5.575
372,909
+0.04(+0.64%)
May 17, 2006
5.614
5.614
5.522
5.540
312,452
-0.07(-1.32%)
May 16, 2006
5.487
5.671
5.487
5.614
339,008
+0.17(+3.12%)
May 15, 2006
5.678
5.699
5.349
5.444
699,769
-0.22(-3.87%)
May 12, 2006
5.756
5.791
5.664
5.664
490,714
-0.11(-1.84%)
May 11, 2006
5.851
5.862
5.734
5.770
354,828
-0.05(-0.79%)
May 10, 2006
5.773
5.837
5.770
5.816
276,856
+0.02(+0.31%)
May 09, 2006
5.823
5.876
5.773
5.798
383,926
-0.03(-0.49%)
May 08, 2006
5.865
5.865
5.734
5.826
415,285
-0.04(-0.66%)
May 05, 2006
5.858
5.865
5.809
5.865
188,432
+0.05(+0.85%)
May 04, 2006
5.848
5.872
5.756
5.816
258,211
-0.07(-1.26%)
May 03, 2006
5.890
5.890
5.823
5.890
290,982
+0.00(+0.00%)
May 02, 2006
5.844
5.897
5.805
5.890
481,956
+0.04(+0.73%)
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.