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, 2010
8.086
8.148
7.952
8.009
444,782
-0.00(-0.05%)
Apr 29, 2010
8.078
8.086
7.960
8.013
512,276
+0.07(+0.93%)
Apr 28, 2010
7.976
8.013
7.935
7.939
371,149
+0.01(+0.16%)
Apr 27, 2010
8.073
8.073
7.906
7.927
576,849
-0.12(-1.47%)
Apr 26, 2010
8.097
8.097
8.004
8.044
531,863
+0.02(+0.20%)
Apr 23, 2010
7.817
8.028
7.740
8.028
583,344
+0.27(+3.46%)
Apr 22, 2010
7.598
7.789
7.553
7.760
523,642
+0.04(+0.53%)
Apr 21, 2010
7.622
7.719
7.516
7.719
597,991
+0.08(+1.01%)
Apr 20, 2010
7.472
7.650
7.472
7.642
567,870
+0.29(+3.98%)
Apr 19, 2010
7.321
7.415
7.203
7.350
685,174
-0.07(-0.88%)
Apr 16, 2010
7.557
7.598
7.293
7.415
805,101
-0.15(-2.04%)
Apr 15, 2010
7.593
7.654
7.545
7.569
349,275
+0.02(+0.32%)
Apr 14, 2010
7.589
7.589
7.468
7.545
325,807
+0.00(+0.00%)
Apr 13, 2010
7.602
7.622
7.448
7.545
410,500
-0.06(-0.75%)
Apr 12, 2010
7.516
7.667
7.488
7.602
547,965
+0.09(+1.14%)
Apr 09, 2010
7.427
7.516
7.415
7.516
445,756
+0.10(+1.37%)
Apr 08, 2010
7.394
7.419
7.232
7.415
556,299
-0.01(-0.16%)
Apr 07, 2010
7.394
7.435
7.374
7.427
632,893
+0.03(+0.44%)
Apr 06, 2010
7.366
7.411
7.313
7.394
470,906
+0.05(+0.72%)
Apr 05, 2010
7.199
7.342
7.199
7.342
571,877
+0.15(+2.09%)
Apr 01, 2010
7.191
7.191
7.191
7.191
474,295
+0.05(+0.68%)
Mar 31, 2010
7.110
7.167
7.049
7.143
486,612
+0.00(+0.06%)
Mar 30, 2010
7.134
7.147
7.069
7.138
393,842
+0.00(+0.00%)
Mar 29, 2010
7.110
7.147
7.041
7.138
694,588
+0.13(+1.83%)
Mar 26, 2010
7.035
7.039
6.918
7.010
500,433
+0.07(+1.05%)
Mar 25, 2010
7.059
7.148
6.938
6.938
609,084
-0.09(-1.32%)
Mar 24, 2010
6.982
7.099
6.954
7.031
459,876
-0.01(-0.17%)
Mar 23, 2010
6.898
7.152
6.898
7.043
543,193
+0.13(+1.93%)
Mar 22, 2010
6.563
6.934
6.494
6.910
754,453
+0.26(+3.94%)
Mar 19, 2010
6.857
6.857
6.454
6.647
1,447,863
-0.23(-3.29%)
Mar 18, 2010
7.067
7.067
6.817
6.873
815,978
-0.19(-2.74%)
Mar 17, 2010
7.059
7.136
6.982
7.067
474,097
+0.01(+0.17%)
Mar 16, 2010
7.031
7.067
6.966
7.055
381,394
+0.08(+1.16%)
Mar 15, 2010
6.914
6.974
6.869
6.974
1,094,538
-0.21(-2.92%)
Mar 12, 2010
7.200
7.232
7.160
7.184
501,261
-0.01(-0.17%)
Mar 11, 2010
7.257
7.257
7.148
7.196
431,007
-0.00(-0.06%)
Mar 10, 2010
7.091
7.220
7.083
7.200
439,570
+0.08(+1.13%)
Mar 09, 2010
7.019
7.133
6.990
7.119
434,043
+0.06(+0.86%)
Mar 08, 2010
7.039
7.095
6.958
7.059
622,558
+0.10(+1.45%)
Mar 05, 2010
6.881
6.958
6.813
6.958
662,363
+0.15(+2.25%)
Mar 04, 2010
6.894
6.958
6.756
6.805
845,324
-0.13(-1.80%)
Mar 03, 2010
6.978
6.990
6.898
6.930
391,928
-0.01(-0.12%)
Mar 02, 2010
6.946
6.980
6.873
6.938
595,176
+0.04(+0.58%)
Mar 01, 2010
6.902
6.926
6.861
6.898
458,575
+0.00(+0.00%)
Feb 26, 2010
6.950
6.950
6.833
6.898
549,004
+0.01(+0.18%)
Feb 25, 2010
6.817
6.918
6.740
6.885
448,584
+0.02(+0.23%)
Feb 24, 2010
6.857
6.926
6.817
6.869
781,831
+0.03(+0.47%)
Feb 23, 2010
6.913
6.913
6.813
6.837
593,985
-0.04(-0.52%)
Feb 22, 2010
6.841
6.913
6.817
6.873
690,828
+0.04(+0.59%)
Feb 19, 2010
6.833
6.845
6.733
6.833
550,756
+0.03(+0.41%)
Feb 18, 2010
6.709
6.813
6.709
6.805
640,399
+0.08(+1.19%)
Feb 17, 2010
6.885
6.993
6.669
6.725
1,292,931
-0.14(-1.99%)
Feb 16, 2010
6.613
6.861
6.508
6.861
1,680,923
+0.37(+5.68%)
Feb 12, 2010
6.376
6.492
6.492
6.492
720,125
+0.11(+1.69%)
Feb 11, 2010
6.312
6.396
6.276
6.384
573,502
+0.08(+1.27%)
Feb 10, 2010
6.272
6.312
6.156
6.304
487,836
+0.04(+0.64%)
Feb 09, 2010
6.192
6.296
6.168
6.264
622,087
+0.11(+1.76%)
Feb 08, 2010
6.264
6.272
6.064
6.156
594,100
+0.11(+1.79%)
Feb 05, 2010
6.092
6.172
5.811
6.048
1,566,953
-0.00(-0.07%)
Feb 04, 2010
6.236
6.280
6.011
6.052
1,087,129
-0.23(-3.70%)
Feb 03, 2010
6.296
6.404
6.220
6.284
1,068,108
+0.02(+0.26%)
Feb 02, 2010
6.011
6.268
5.871
6.268
2,297,151
+0.49(+8.54%)
Feb 01, 2010
5.643
5.803
5.643
5.775
524,521
+0.13(+2.34%)
Jan 29, 2010
5.751
5.779
5.611
5.643
741,494
-0.07(-1.19%)
Jan 28, 2010
5.811
5.851
5.683
5.711
740,176
-0.06(-1.11%)
Jan 27, 2010
6.031
6.035
5.711
5.775
1,699,971
-0.22(-3.61%)
Jan 26, 2010
6.071
6.099
5.976
5.991
736,599
-0.12(-1.95%)
Jan 25, 2010
6.139
6.139
6.011
6.111
622,899
+0.13(+2.20%)
Jan 22, 2010
6.246
6.258
5.968
5.979
1,110,792
-0.27(-4.39%)
Jan 21, 2010
6.290
6.326
6.246
6.254
610,077
-0.05(-0.82%)
Jan 20, 2010
6.357
6.357
6.266
6.306
614,068
-0.04(-0.63%)
Jan 19, 2010
6.322
6.365
6.310
6.345
496,960
+0.08(+1.27%)
Jan 15, 2010
6.326
6.266
6.266
6.266
880,009
-0.02(-0.32%)
Jan 14, 2010
6.286
6.326
6.242
6.286
628,547
+0.04(+0.70%)
Jan 13, 2010
6.242
6.246
6.139
6.242
466,354
+0.09(+1.49%)
Jan 12, 2010
6.155
6.250
6.119
6.151
579,939
-0.07(-1.09%)
Jan 11, 2010
6.174
6.274
6.047
6.218
783,894
+0.06(+1.03%)
Jan 08, 2010
5.999
6.155
5.995
6.155
459,233
+0.14(+2.31%)
Jan 07, 2010
6.027
6.039
5.968
6.015
453,392
-0.02(-0.26%)
Jan 06, 2010
6.003
6.063
5.916
6.031
621,969
+0.06(+1.07%)
Jan 05, 2010
5.884
6.003
5.840
5.968
1,038,082
+0.08(+1.35%)
Jan 04, 2010
5.864
5.928
5.848
5.888
656,551
+0.14(+2.49%)
Dec 31, 2009
5.796
5.745
5.745
5.745
484,369
+0.02(+0.28%)
Dec 30, 2009
5.761
5.793
5.713
5.729
564,442
+0.02(+0.28%)
Dec 29, 2009
5.848
5.848
5.689
5.713
463,165
-0.05(-0.84%)
Dec 28, 2009
5.840
5.840
5.726
5.761
680,396
+0.00(+0.00%)
Dec 24, 2009
5.821
5.821
5.623
5.761
681,727
+0.15(+2.74%)
Dec 23, 2009
5.525
5.623
5.501
5.608
592,086
+0.11(+2.01%)
Dec 22, 2009
5.501
5.525
5.442
5.497
380,245
+0.04(+0.65%)
Dec 21, 2009
5.493
5.521
5.454
5.462
587,530
-0.02(-0.29%)
Dec 18, 2009
5.347
5.491
5.323
5.477
646,498
+0.15(+2.74%)
Dec 17, 2009
5.347
5.427
5.327
5.331
478,048
-0.05(-0.95%)
Dec 16, 2009
5.375
5.442
5.288
5.383
625,361
+0.02(+0.29%)
Dec 15, 2009
5.268
5.367
5.217
5.367
414,410
+0.11(+2.10%)
Dec 14, 2009
5.272
5.288
5.248
5.256
356,602
+0.11(+2.07%)
Dec 11, 2009
5.154
5.181
5.095
5.150
460,010
+0.00(+0.08%)
Dec 10, 2009
5.130
5.189
5.118
5.146
377,595
+0.04(+0.77%)
Dec 09, 2009
5.213
5.213
5.087
5.106
355,614
-0.01(-0.15%)
Dec 08, 2009
5.225
5.245
5.091
5.114
498,711
-0.08(-1.52%)
Dec 07, 2009
5.237
5.256
5.150
5.193
480,721
-0.06(-1.05%)
Dec 04, 2009
5.355
5.391
5.173
5.248
416,118
-0.06(-1.12%)
Dec 03, 2009
5.406
5.426
5.308
5.308
291,406
-0.10(-1.90%)
Dec 02, 2009
5.446
5.446
5.375
5.410
342,574
-0.04(-0.72%)
Dec 01, 2009
5.367
5.469
5.355
5.450
512,831
+0.06(+1.17%)
Nov 30, 2009
5.414
5.442
5.296
5.387
404,537
-0.02(-0.36%)
Nov 27, 2009
5.422
5.485
5.308
5.406
319,955
-0.08(-1.51%)
Nov 25, 2009
5.505
5.505
5.387
5.489
509,027
+0.04(+0.67%)
Nov 24, 2009
5.394
5.464
5.307
5.452
473,904
+0.10(+1.83%)
Nov 23, 2009
5.347
5.468
5.318
5.354
452,087
+0.08(+1.56%)
Nov 20, 2009
5.296
5.366
5.198
5.272
543,408
-0.05(-0.88%)
Nov 19, 2009
5.468
5.468
5.315
5.319
379,914
-0.12(-2.16%)
Nov 18, 2009
5.492
5.543
5.433
5.437
343,466
-0.06(-1.07%)
Nov 17, 2009
5.492
5.511
5.433
5.496
386,075
+0.00(+0.07%)
Nov 16, 2009
5.386
5.523
5.386
5.492
473,904
+0.14(+2.56%)
Nov 13, 2009
5.350
5.437
5.323
5.354
294,994
-0.02(-0.29%)
Nov 12, 2009
5.452
5.488
5.335
5.370
362,558
-0.07(-1.30%)
Nov 11, 2009
5.531
5.535
5.433
5.441
339,311
-0.07(-1.21%)
Nov 10, 2009
5.449
5.507
5.394
5.507
685,391
+0.07(+1.30%)
Nov 09, 2009
5.413
5.437
5.362
5.437
438,976
+0.12(+2.21%)
Nov 06, 2009
5.296
5.390
5.248
5.319
374,127
-0.02(-0.37%)
Nov 05, 2009
5.350
5.350
5.217
5.339
331,023
+0.08(+1.57%)
Nov 04, 2009
5.229
5.350
5.162
5.256
612,252
+0.05(+0.90%)
Nov 03, 2009
5.150
5.225
5.005
5.209
467,508
+0.07(+1.30%)
Nov 02, 2009
5.135
5.225
5.041
5.143
636,786
+0.09(+1.79%)
Oct 30, 2009
5.182
5.217
5.025
5.052
672,127
-0.17(-3.23%)
Oct 29, 2009
5.099
5.248
5.021
5.221
675,699
+0.24(+4.80%)
Oct 28, 2009
5.300
5.311
4.943
4.982
1,195,049
-0.35(-6.64%)
Oct 27, 2009
5.309
5.375
5.219
5.336
591,862
+0.04(+0.74%)
Oct 26, 2009
5.410
5.492
5.258
5.297
565,708
-0.07(-1.38%)
Oct 23, 2009
5.429
5.453
5.348
5.371
634,590
-0.07(-1.36%)
Oct 22, 2009
5.472
5.472
5.355
5.445
553,381
+0.07(+1.30%)
Oct 21, 2009
5.429
5.484
5.332
5.375
721,376
+0.04(+0.80%)
Oct 20, 2009
5.210
5.336
5.200
5.332
566,596
+0.09(+1.78%)
Oct 19, 2009
5.157
5.297
5.083
5.239
575,474
+0.08(+1.51%)
Oct 16, 2009
5.141
5.161
5.036
5.161
445,644
+0.02(+0.38%)
Oct 15, 2009
5.075
5.184
5.048
5.141
499,395
+0.06(+1.15%)
Oct 14, 2009
5.083
5.098
4.997
5.083
412,342
+0.04(+0.85%)
Oct 13, 2009
5.005
5.087
4.939
5.040
394,849
+0.04(+0.86%)
Oct 12, 2009
5.083
5.102
4.985
4.997
489,813
+0.00(+0.08%)
Oct 09, 2009
4.978
5.036
4.896
4.993
421,200
+0.06(+1.26%)
Oct 08, 2009
4.834
5.005
4.830
4.931
532,412
+0.11(+2.34%)
Oct 07, 2009
4.865
4.896
4.798
4.818
377,196
-0.04(-0.72%)
Oct 06, 2009
4.795
4.935
4.783
4.853
426,032
+0.09(+1.96%)
Oct 05, 2009
4.682
4.791
4.682
4.760
523,067
+0.04(+0.83%)
Oct 02, 2009
4.697
4.752
4.576
4.721
825,865
-0.07(-1.38%)
Oct 01, 2009
5.036
5.036
4.779
4.787
596,130
-0.19(-3.76%)
Sep 30, 2009
4.966
4.997
4.841
4.974
604,571
+0.00(+0.08%)
Sep 29, 2009
4.896
4.993
4.896
4.970
406,116
+0.05(+0.95%)
Sep 28, 2009
4.911
5.013
4.888
4.923
421,908
-0.01(-0.25%)
Sep 25, 2009
4.858
4.982
4.858
4.936
416,126
-0.01(-0.16%)
Sep 24, 2009
5.106
5.106
4.850
4.943
937,870
-0.17(-3.33%)
Sep 23, 2009
5.153
5.180
5.056
5.114
661,857
-0.01(-0.23%)
Sep 22, 2009
5.083
5.153
5.075
5.125
511,661
+0.07(+1.38%)
Sep 21, 2009
5.133
5.133
4.901
5.056
575,668
-0.07(-1.44%)
Sep 18, 2009
5.191
5.211
5.036
5.129
620,967
-0.05(-1.05%)
Sep 17, 2009
5.280
5.315
5.114
5.184
870,337
-0.13(-2.49%)
Sep 16, 2009
5.261
5.363
5.247
5.316
582,367
+0.08(+1.57%)
Sep 15, 2009
5.184
5.242
5.149
5.234
744,472
+0.09(+1.81%)
Sep 14, 2009
4.939
5.153
4.881
5.141
874,642
+0.09(+1.84%)
Sep 11, 2009
5.114
5.195
4.978
5.048
768,313
-0.04(-0.84%)
Sep 10, 2009
4.831
5.094
4.808
5.091
1,187,643
+0.26(+5.46%)
Sep 09, 2009
4.835
4.912
4.761
4.827
559,941
+0.02(+0.32%)
Sep 08, 2009
4.746
4.827
4.680
4.812
709,806
+0.17(+3.76%)
Sep 04, 2009
4.630
4.637
4.571
4.637
421,924
+0.02(+0.34%)
Sep 03, 2009
4.568
4.622
4.564
4.622
287,223
+0.08(+1.79%)
Sep 02, 2009
4.517
4.606
4.463
4.540
430,279
-0.02(-0.42%)
Sep 01, 2009
4.684
4.769
4.533
4.560
659,007
-0.13(-2.73%)
Aug 31, 2009
4.688
4.707
4.583
4.688
604,793
+0.01(+0.17%)
Aug 28, 2009
4.676
4.719
4.571
4.680
446,877
+0.01(+0.25%)
Aug 27, 2009
4.622
4.688
4.478
4.668
867,990
+0.02(+0.41%)
Aug 26, 2009
4.734
4.734
4.584
4.649
947,240
-0.06(-1.23%)
Aug 25, 2009
4.822
4.822
4.622
4.707
1,721,829
+0.13(+2.95%)
Aug 24, 2009
4.422
4.572
4.388
4.572
2,226,481
+0.27(+6.36%)
Aug 21, 2009
4.176
4.303
4.149
4.299
867,099
+0.12(+2.95%)
Aug 20, 2009
4.199
4.207
4.114
4.176
418,995
-0.02(-0.55%)
Aug 19, 2009
4.084
4.214
4.064
4.199
577,065
+0.05(+1.30%)
Aug 18, 2009
4.130
4.168
4.045
4.145
521,106
+0.15(+3.68%)
Aug 17, 2009
4.007
4.041
3.960
3.998
718,144
-0.13(-3.10%)
Aug 14, 2009
4.195
4.226
4.084
4.126
354,660
-0.07(-1.56%)
Aug 13, 2009
4.137
4.191
4.018
4.191
563,551
+0.11(+2.74%)
Aug 12, 2009
4.007
4.118
4.003
4.080
444,365
+0.06(+1.44%)
Aug 11, 2009
4.118
4.137
4.003
4.022
414,469
-0.11(-2.61%)
Aug 10, 2009
3.968
4.137
3.968
4.130
546,361
+0.11(+2.78%)
Aug 07, 2009
4.041
4.041
3.953
4.018
783,184
-0.01(-0.19%)
Aug 06, 2009
4.095
4.095
3.968
4.026
634,115
-0.07(-1.78%)
Aug 05, 2009
4.087
4.118
4.022
4.099
485,700
-0.01(-0.28%)
Aug 04, 2009
4.222
4.222
4.080
4.110
594,611
-0.03(-0.74%)
Aug 03, 2009
4.003
4.172
4.003
4.141
1,038,781
+0.18(+4.47%)
Jul 31, 2009
3.945
3.999
3.856
3.964
597,778
+0.00(+0.00%)
Jul 30, 2009
3.945
4.010
3.910
3.964
661,461
+0.08(+2.08%)
Jul 29, 2009
4.045
4.045
3.822
3.883
538,863
-0.08(-1.90%)
Jul 28, 2009
4.096
4.096
3.890
3.958
760,320
-0.08(-2.08%)
Jul 27, 2009
4.065
4.127
3.981
4.043
723,111
-0.05(-1.31%)
Jul 24, 2009
3.966
4.127
3.958
4.096
942
+0.11(+2.78%)
Jul 23, 2009
3.947
4.044
3.936
3.985
746,190
+0.03(+0.77%)
Jul 22, 2009
3.997
4.222
3.916
3.955
1,113,874
-0.05(-1.24%)
Jul 21, 2009
4.043
4.146
3.924
4.004
889,369
-0.03(-0.76%)
Jul 20, 2009
3.993
4.046
3.821
4.035
664,960
+0.21(+5.60%)
Jul 17, 2009
3.775
3.832
3.725
3.821
411,990
+0.05(+1.21%)
Jul 16, 2009
3.706
3.813
3.706
3.775
414,361
+0.02(+0.51%)
Jul 15, 2009
3.680
3.787
3.668
3.756
549,487
+0.15(+4.13%)
Jul 14, 2009
3.565
3.630
3.534
3.607
500,608
+0.04(+1.18%)
Jul 13, 2009
3.560
3.603
3.519
3.565
549,900
-0.06(-1.69%)
Jul 10, 2009
3.634
3.683
3.534
3.626
361,162
-0.06(-1.66%)
Jul 09, 2009
3.653
3.706
3.546
3.687
478,137
+0.08(+2.22%)
Jul 08, 2009
3.744
3.764
3.534
3.607
804,166
-0.18(-4.65%)
Jul 07, 2009
4.004
4.195
3.752
3.783
469,322
-0.13(-3.23%)
Jul 06, 2009
3.951
3.955
3.802
3.909
575,319
-0.14(-3.49%)
Jul 02, 2009
4.069
4.161
3.993
4.050
436,463
-0.05(-1.12%)
Jul 01, 2009
4.165
4.203
4.069
4.096
330,606
-0.06(-1.38%)
Jun 30, 2009
4.184
4.241
4.077
4.153
506,272
-0.06(-1.45%)
Jun 29, 2009
4.459
4.459
4.157
4.214
542,632
-0.03(-0.81%)
Jun 26, 2009
4.306
4.306
4.160
4.249
344,425
-0.01(-0.30%)
Jun 25, 2009
4.026
4.261
3.999
4.261
569,322
+0.10(+2.28%)
Jun 24, 2009
4.166
4.235
4.033
4.166
398,207
+0.03(+0.74%)
Jun 23, 2009
4.079
4.155
3.995
4.136
620,833
+0.06(+1.49%)
Jun 22, 2009
4.611
4.611
4.033
4.075
1,411,901
-0.57(-12.21%)
Jun 19, 2009
4.680
4.752
4.581
4.642
418,712
+0.06(+1.33%)
Jun 18, 2009
4.650
4.650
4.494
4.581
522,903
-0.09(-1.87%)
Jun 17, 2009
4.825
4.825
4.581
4.669
820,388
-0.18(-3.76%)
Jun 16, 2009
5.137
5.137
4.745
4.851
664,556
-0.09(-1.85%)
Jun 15, 2009
5.079
5.098
4.729
4.942
809,497
-0.22(-4.34%)
Jun 12, 2009
5.239
5.304
5.026
5.167
925,163
-0.11(-2.09%)
Jun 11, 2009
5.072
5.327
5.072
5.277
1,131,147
+0.22(+4.36%)
Jun 10, 2009
4.904
5.098
4.889
5.057
938,175
+0.21(+4.32%)
Jun 09, 2009
4.809
4.878
4.794
4.847
783,412
+0.04(+0.87%)
Jun 08, 2009
4.752
4.825
4.703
4.806
867,565
+0.01(+0.16%)
Jun 05, 2009
4.756
4.870
4.615
4.798
832,126
+0.05(+1.04%)
Jun 04, 2009
4.528
4.756
4.482
4.748
733,928
+0.25(+5.58%)
Jun 03, 2009
4.672
4.672
4.425
4.497
790,850
-0.14(-3.11%)
Jun 02, 2009
4.585
4.691
4.482
4.642
844,644
-0.01(-0.16%)
Jun 01, 2009
4.429
4.714
4.429
4.650
1,047,146
+0.30(+7.01%)
May 29, 2009
4.094
4.372
4.094
4.345
1,172,631
+0.24(+5.84%)
May 28, 2009
3.938
4.105
3.877
4.105
874,511
+0.19(+4.96%)
May 27, 2009
3.911
3.946
3.843
3.911
568,526
+0.02(+0.49%)
May 26, 2009
3.790
3.911
3.718
3.892
855,074
+0.11(+2.80%)
May 22, 2009
3.703
3.813
3.703
3.786
589,026
+0.09(+2.35%)
May 21, 2009
3.748
3.756
3.608
3.699
731,002
-0.06(-1.71%)
May 20, 2009
3.661
3.824
3.661
3.764
864,442
+0.11(+3.11%)
May 19, 2009
3.544
3.775
3.533
3.650
671,821
+0.12(+3.32%)
May 18, 2009
3.446
3.552
3.438
3.533
646,034
+0.11(+3.32%)
May 15, 2009
3.578
3.597
3.412
3.419
480,642
-0.16(-4.55%)
May 14, 2009
3.536
3.620
3.408
3.582
682,357
-0.02(-0.42%)
May 13, 2009
3.798
3.828
3.559
3.597
755,604
-0.22(-5.75%)
May 12, 2009
3.892
3.938
3.790
3.817
587,014
-0.06(-1.47%)
May 11, 2009
3.873
3.881
3.790
3.873
612,033
+0.02(+0.39%)
May 08, 2009
3.745
3.870
3.718
3.858
862,903
+0.18(+4.85%)
May 07, 2009
3.673
3.786
3.616
3.680
852,182
+0.03(+0.92%)
May 06, 2009
3.427
3.654
3.412
3.646
1,209,538
+0.22(+6.53%)
May 05, 2009
3.415
3.442
3.389
3.423
771,250
-0.02(-0.55%)
May 04, 2009
3.540
3.540
3.374
3.442
1,025,687
-0.04(-1.20%)
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.