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, 2012
9.777
9.786
9.669
9.786
273,739
-0.01(-0.14%)
Apr 27, 2012
9.884
9.898
9.758
9.800
333,088
-0.08(-0.85%)
Apr 26, 2012
9.706
9.884
9.702
9.884
427,457
+0.15(+1.49%)
Apr 25, 2012
9.659
9.785
9.600
9.739
382,195
+0.11(+1.11%)
Apr 24, 2012
9.683
9.734
9.590
9.632
309,525
-0.05(-0.53%)
Apr 23, 2012
9.864
9.864
9.510
9.683
669,023
-0.23(-2.35%)
Apr 20, 2012
9.892
9.976
9.846
9.915
260,128
+0.09(+0.90%)
Apr 19, 2012
9.920
9.985
9.674
9.827
492,593
-0.11(-1.08%)
Apr 18, 2012
10.15
10.15
9.822
9.934
904,892
-0.32(-3.13%)
Apr 17, 2012
10.24
10.29
10.22
10.26
177,102
+0.04(+0.36%)
Apr 16, 2012
10.30
10.31
10.17
10.22
227,642
-0.04(-0.41%)
Apr 13, 2012
10.28
10.38
10.23
10.26
291,712
+0.00(+0.05%)
Apr 12, 2012
10.26
10.35
10.22
10.26
270,613
+0.03(+0.27%)
Apr 11, 2012
10.28
10.39
10.22
10.23
273,051
+0.00(+0.05%)
Apr 10, 2012
10.31
10.37
10.15
10.22
472,138
-0.12(-1.17%)
Apr 09, 2012
10.42
10.43
10.12
10.34
500,414
-0.19(-1.77%)
Apr 05, 2012
10.46
10.60
10.36
10.53
379,419
+0.03(+0.31%)
Apr 04, 2012
10.56
10.61
10.46
10.50
418,883
-0.16(-1.53%)
Apr 03, 2012
10.66
10.70
10.55
10.66
198,171
-0.04(-0.35%)
Apr 02, 2012
10.60
10.76
10.56
10.70
534,069
+0.05(+0.48%)
Mar 30, 2012
10.69
10.70
10.59
10.65
199,037
-0.02(-0.18%)
Mar 29, 2012
10.76
10.76
10.53
10.66
334,072
-0.11(-1.04%)
Mar 28, 2012
10.67
10.78
10.59
10.78
269,526
+0.06(+0.57%)
Mar 27, 2012
10.67
10.72
10.64
10.72
253,340
+0.04(+0.39%)
Mar 26, 2012
10.63
10.72
10.58
10.67
300,696
+0.12(+1.10%)
Mar 23, 2012
10.50
10.60
10.46
10.56
215,863
+0.10(+0.97%)
Mar 22, 2012
10.45
10.49
10.38
10.46
270,591
-0.03(-0.27%)
Mar 21, 2012
10.48
10.57
10.46
10.48
253,115
-0.02(-0.22%)
Mar 20, 2012
10.48
10.61
10.47
10.51
480,005
-0.02(-0.22%)
Mar 19, 2012
10.41
10.57
10.32
10.53
348,196
+0.05(+0.44%)
Mar 16, 2012
10.57
10.57
10.46
10.48
272,671
-0.02(-0.18%)
Mar 15, 2012
10.62
10.62
10.44
10.50
191,146
-0.05(-0.44%)
Mar 14, 2012
10.73
10.76
10.44
10.55
588,151
-0.15(-1.38%)
Mar 13, 2012
10.63
10.71
10.54
10.70
345,092
+0.05(+0.48%)
Mar 12, 2012
10.64
10.66
10.57
10.65
353,908
+0.07(+0.70%)
Mar 09, 2012
10.57
10.66
10.49
10.57
550,695
+0.05(+0.44%)
Mar 08, 2012
10.52
10.56
10.43
10.53
238,755
+0.05(+0.44%)
Mar 07, 2012
10.21
10.51
10.21
10.48
423,614
+0.25(+2.49%)
Mar 06, 2012
10.23
10.27
10.13
10.23
410,569
-0.11(-1.07%)
Mar 05, 2012
10.13
10.36
9.971
10.34
390,875
+0.19(+1.92%)
Mar 02, 2012
10.33
10.36
10.02
10.14
745,529
-0.23(-2.19%)
Mar 01, 2012
10.26
10.41
10.20
10.37
498,928
+0.13(+1.26%)
Feb 29, 2012
10.24
10.41
10.11
10.24
805,747
-0.02(-0.18%)
Feb 28, 2012
10.34
10.47
10.21
10.26
595,037
-0.13(-1.25%)
Feb 27, 2012
10.41
10.42
10.24
10.39
546,654
+0.04(+0.42%)
Feb 24, 2012
10.33
10.45
10.25
10.34
548,023
+0.04(+0.36%)
Feb 23, 2012
10.28
10.33
10.25
10.31
291,187
+0.05(+0.45%)
Feb 22, 2012
10.17
10.30
10.13
10.26
562,860
+0.09(+0.90%)
Feb 21, 2012
9.875
10.26
9.852
10.17
1,030,382
+0.36(+3.70%)
Feb 17, 2012
9.563
9.816
9.563
9.806
549,301
+0.25(+2.64%)
Feb 16, 2012
9.508
9.595
9.466
9.554
287,503
+0.11(+1.12%)
Feb 15, 2012
9.439
9.480
9.416
9.448
270,780
+0.03(+0.34%)
Feb 14, 2012
9.411
9.442
9.370
9.416
253,014
+0.06(+0.69%)
Feb 13, 2012
9.352
9.402
9.329
9.352
311,426
+0.01(+0.15%)
Feb 10, 2012
9.375
9.375
9.246
9.338
275,206
-0.04(-0.39%)
Feb 09, 2012
9.398
9.430
9.338
9.375
280,503
+0.04(+0.39%)
Feb 08, 2012
9.375
9.432
9.237
9.338
300,400
-0.01(-0.10%)
Feb 07, 2012
9.278
9.384
9.248
9.347
255,740
+0.08(+0.84%)
Feb 06, 2012
9.287
9.342
9.215
9.269
349,339
-0.06(-0.59%)
Feb 03, 2012
9.255
9.338
9.223
9.324
337,465
+0.08(+0.89%)
Feb 02, 2012
9.218
9.292
9.195
9.241
253,506
+0.03(+0.30%)
Feb 01, 2012
9.278
9.296
9.191
9.214
387,696
-0.04(-0.45%)
Jan 31, 2012
9.361
9.361
9.251
9.255
309,442
-0.09(-0.98%)
Jan 30, 2012
9.393
9.416
9.292
9.347
345,453
-0.08(-0.83%)
Jan 27, 2012
9.384
9.540
9.384
9.425
312,536
+0.01(+0.13%)
Jan 26, 2012
9.450
9.473
9.340
9.413
291,479
-0.01(-0.10%)
Jan 25, 2012
9.390
9.427
9.340
9.422
364,507
+0.05(+0.58%)
Jan 24, 2012
9.381
9.422
9.354
9.368
266,982
-0.03(-0.34%)
Jan 23, 2012
9.308
9.404
9.253
9.399
427,843
+0.05(+0.59%)
Jan 20, 2012
9.112
9.358
9.066
9.345
749,015
+0.21(+2.30%)
Jan 19, 2012
9.130
9.139
9.048
9.135
503,629
+0.02(+0.25%)
Jan 18, 2012
9.089
9.176
9.039
9.112
320,024
+0.03(+0.35%)
Jan 17, 2012
9.167
9.176
9.043
9.080
428,318
-0.00(-0.05%)
Jan 13, 2012
9.007
9.148
8.998
9.084
330,497
+0.07(+0.76%)
Jan 12, 2012
9.171
9.199
8.993
9.016
646,416
-0.18(-1.94%)
Jan 11, 2012
9.231
9.249
9.144
9.194
505,734
-0.07(-0.74%)
Jan 10, 2012
9.354
9.354
9.235
9.263
256,408
-0.05(-0.59%)
Jan 09, 2012
9.267
9.338
9.221
9.317
300,736
+0.04(+0.39%)
Jan 06, 2012
9.336
9.345
9.226
9.281
198,709
-0.03(-0.29%)
Jan 05, 2012
9.244
9.326
9.203
9.308
299,726
+0.00(+0.05%)
Jan 04, 2012
9.221
9.354
9.180
9.304
255,466
+0.00(+0.05%)
Dec 30, 2011
9.340
9.340
9.205
9.299
226,498
-0.04(-0.44%)
Dec 29, 2011
9.276
9.345
9.172
9.340
253,611
+0.06(+0.64%)
Dec 28, 2011
9.427
9.427
9.248
9.281
209,493
-0.15(-1.59%)
Dec 27, 2011
9.404
9.454
9.390
9.431
242,783
+0.07(+0.73%)
Dec 23, 2011
9.295
9.458
9.258
9.363
300,800
+0.09(+0.93%)
Dec 21, 2011
9.154
9.313
9.090
9.277
217,559
+0.12(+1.34%)
Dec 20, 2011
9.199
9.313
9.154
9.154
469,661
+0.01(+0.10%)
Dec 19, 2011
9.122
9.222
9.090
9.145
272,417
-0.00(-0.05%)
Dec 16, 2011
9.058
9.190
9.045
9.149
283,801
+0.12(+1.31%)
Dec 15, 2011
9.086
9.172
9.008
9.031
320,483
+0.04(+0.40%)
Dec 14, 2011
9.058
9.063
8.872
8.995
481,790
-0.06(-0.65%)
Dec 13, 2011
9.077
9.195
8.999
9.054
258,500
-0.02(-0.20%)
Dec 12, 2011
9.086
9.106
8.959
9.072
351,713
-0.08(-0.84%)
Dec 09, 2011
9.117
9.195
9.090
9.149
310,679
+0.07(+0.80%)
Dec 08, 2011
9.095
9.113
9.036
9.077
295,704
-0.05(-0.50%)
Dec 07, 2011
9.145
9.154
9.077
9.122
283,344
-0.04(-0.45%)
Dec 06, 2011
9.163
9.217
9.086
9.163
252,191
+0.00(+0.00%)
Dec 05, 2011
9.167
9.217
9.095
9.163
410,297
+0.02(+0.20%)
Dec 02, 2011
9.154
9.177
9.074
9.145
338,564
+0.04(+0.40%)
Dec 01, 2011
9.131
9.199
9.063
9.108
337,627
-0.08(-0.89%)
Nov 30, 2011
9.240
9.240
9.104
9.190
298,123
+0.11(+1.25%)
Nov 29, 2011
9.058
9.202
9.013
9.077
354,761
+0.02(+0.20%)
Nov 28, 2011
9.167
9.167
9.004
9.058
223,751
+0.10(+1.13%)
Nov 25, 2011
8.994
9.039
8.935
8.958
92,805
-0.02(-0.20%)
Nov 23, 2011
8.994
9.012
8.949
8.976
227,938
-0.04(-0.45%)
Nov 22, 2011
9.066
9.095
8.994
9.016
247,484
-0.03(-0.35%)
Nov 21, 2011
8.994
9.111
8.994
9.048
672,919
-0.07(-0.79%)
Nov 18, 2011
9.184
9.220
9.071
9.120
193,571
-0.03(-0.30%)
Nov 17, 2011
9.229
9.342
9.053
9.147
444,859
-0.11(-1.17%)
Nov 16, 2011
9.274
9.446
9.242
9.256
424,773
-0.01(-0.10%)
Nov 15, 2011
9.247
9.378
9.220
9.265
500,297
+0.06(+0.69%)
Nov 14, 2011
9.129
9.242
9.071
9.202
473,033
+0.05(+0.59%)
Nov 11, 2011
9.125
9.242
9.062
9.147
653,558
+0.11(+1.20%)
Nov 10, 2011
8.985
9.147
8.926
9.039
230,405
+0.11(+1.27%)
Nov 09, 2011
8.930
9.030
8.903
8.926
368,894
-0.11(-1.20%)
Nov 08, 2011
8.953
9.039
8.926
9.034
320,769
+0.05(+0.60%)
Nov 07, 2011
9.025
9.025
8.885
8.980
328,905
+0.01(+0.10%)
Nov 04, 2011
8.949
9.025
8.881
8.971
247,022
+0.01(+0.10%)
Nov 03, 2011
8.940
9.021
8.890
8.962
250,378
+0.07(+0.81%)
Nov 02, 2011
8.944
9.012
8.860
8.890
294,828
+0.05(+0.51%)
Nov 01, 2011
8.741
8.863
8.695
8.845
491,084
-0.08(-0.91%)
Oct 31, 2011
9.129
9.129
8.912
8.926
398,347
-0.18(-1.99%)
Oct 28, 2011
8.971
9.152
8.958
9.107
305,843
+0.06(+0.65%)
Oct 27, 2011
9.175
9.175
8.976
9.048
598,322
+0.07(+0.72%)
Oct 26, 2011
9.010
9.032
8.844
8.983
458,541
+0.08(+0.86%)
Oct 25, 2011
8.992
9.019
8.853
8.906
561,605
-0.07(-0.80%)
Oct 24, 2011
8.938
9.086
8.902
8.978
585,035
+0.04(+0.45%)
Oct 21, 2011
8.862
8.951
8.835
8.938
404,312
+0.12(+1.38%)
Oct 20, 2011
8.848
8.866
8.736
8.817
339,894
-0.04(-0.51%)
Oct 19, 2011
8.871
8.937
8.799
8.862
217,931
-0.05(-0.61%)
Oct 18, 2011
8.880
8.933
8.790
8.915
268,474
+0.01(+0.15%)
Oct 17, 2011
8.951
8.956
8.812
8.902
251,655
-0.05(-0.55%)
Oct 14, 2011
8.902
8.978
8.830
8.951
291,809
+0.14(+1.58%)
Oct 13, 2011
8.835
8.835
8.682
8.812
331,571
-0.03(-0.31%)
Oct 12, 2011
8.817
8.978
8.812
8.839
392,381
+0.03(+0.36%)
Oct 11, 2011
8.794
8.871
8.767
8.808
249,319
-0.06(-0.66%)
Oct 10, 2011
8.844
8.992
8.772
8.866
328,473
+0.11(+1.23%)
Oct 07, 2011
8.826
8.911
8.659
8.758
499,582
-0.07(-0.76%)
Oct 06, 2011
8.871
8.902
8.790
8.826
362,968
+0.08(+0.87%)
Oct 05, 2011
8.592
8.776
8.476
8.749
382,139
+0.22(+2.58%)
Oct 04, 2011
8.713
8.718
8.097
8.529
2,148,468
-0.26(-2.97%)
Oct 03, 2011
9.100
9.199
8.691
8.790
824,281
-0.41(-4.45%)
Sep 30, 2011
9.167
9.329
9.109
9.199
333,586
-0.04(-0.44%)
Sep 29, 2011
9.311
9.379
9.118
9.239
456,052
+0.05(+0.54%)
Sep 28, 2011
9.441
9.468
9.158
9.190
445,567
-0.22(-2.39%)
Sep 27, 2011
9.455
9.545
9.406
9.415
494,488
+0.09(+0.91%)
Sep 26, 2011
9.406
9.428
9.163
9.329
656,977
-0.10(-1.05%)
Sep 23, 2011
9.419
9.488
9.347
9.428
328,774
-0.06(-0.66%)
Sep 22, 2011
9.459
9.688
9.199
9.491
707,427
-0.19(-1.95%)
Sep 21, 2011
9.728
9.769
9.643
9.679
521,334
-0.10(-1.01%)
Sep 20, 2011
9.845
9.935
9.746
9.778
477,357
-0.06(-0.59%)
Sep 19, 2011
9.814
9.863
9.715
9.836
489,425
-0.05(-0.50%)
Sep 16, 2011
9.899
10.02
9.800
9.885
252,802
-0.04(-0.44%)
Sep 15, 2011
9.926
10.00
9.850
9.929
273,528
+0.09(+0.90%)
Sep 14, 2011
9.841
9.908
9.715
9.841
276,079
+0.07(+0.73%)
Sep 13, 2011
9.746
9.795
9.657
9.769
312,801
+0.10(+1.02%)
Sep 12, 2011
9.576
9.764
9.554
9.670
290,241
+0.05(+0.56%)
Sep 09, 2011
9.634
9.693
9.549
9.616
281,998
-0.07(-0.74%)
Sep 08, 2011
9.702
9.827
9.643
9.688
207,424
-0.09(-0.92%)
Sep 07, 2011
9.755
9.823
9.688
9.778
498,769
+0.15(+1.54%)
Sep 06, 2011
9.509
9.643
9.468
9.630
361,445
-0.03(-0.28%)
Sep 02, 2011
9.688
9.764
9.531
9.657
430,026
-0.17(-1.69%)
Sep 01, 2011
9.993
10.03
9.746
9.823
499,413
-0.18(-1.79%)
Aug 31, 2011
9.989
10.05
9.917
10.00
330,279
+0.00(+0.05%)
Aug 30, 2011
9.944
10.08
9.872
9.998
297,469
+0.08(+0.81%)
Aug 29, 2011
9.903
10.02
9.791
9.917
374,925
+0.09(+0.95%)
Aug 26, 2011
9.641
9.859
9.596
9.824
428,305
+0.17(+1.80%)
Aug 25, 2011
9.788
9.859
9.618
9.650
369,494
-0.06(-0.64%)
Aug 24, 2011
9.636
9.837
9.592
9.712
384,678
+0.06(+0.65%)
Aug 23, 2011
9.547
9.672
9.511
9.650
637,186
+0.14(+1.45%)
Aug 22, 2011
9.837
9.868
9.440
9.511
601,790
-0.19(-1.98%)
Aug 19, 2011
9.779
9.890
9.565
9.703
652,895
-0.15(-1.49%)
Aug 18, 2011
9.877
9.947
9.703
9.850
683,640
-0.26(-2.55%)
Aug 17, 2011
10.04
10.19
10.02
10.11
385,010
+0.12(+1.20%)
Aug 16, 2011
9.926
9.998
9.830
9.989
365,334
-0.04(-0.36%)
Aug 15, 2011
9.855
10.12
9.850
10.02
577,147
+0.19(+1.95%)
Aug 12, 2011
9.801
10.01
9.681
9.832
545,092
+0.17(+1.75%)
Aug 11, 2011
9.502
9.770
9.369
9.663
591,217
+0.20(+2.07%)
Aug 10, 2011
9.377
9.788
9.110
9.467
924,488
-0.05(-0.56%)
Aug 09, 2011
8.989
9.569
8.815
9.520
1,010,388
+0.71(+8.05%)
Aug 08, 2011
8.989
9.226
8.659
8.811
1,566,788
-0.74(-7.75%)
Aug 05, 2011
9.525
9.609
8.922
9.551
1,682,028
+0.03(+0.28%)
Aug 04, 2011
9.690
9.770
9.485
9.525
854,576
-0.26(-2.69%)
Aug 03, 2011
9.824
9.850
9.538
9.788
689,867
-0.04(-0.45%)
Aug 02, 2011
9.913
10.03
9.832
9.832
323,244
-0.08(-0.81%)
Aug 01, 2011
9.882
10.02
9.815
9.913
467,802
+0.11(+1.09%)
Jul 29, 2011
9.815
9.815
9.627
9.806
545,521
-0.08(-0.77%)
Jul 28, 2011
9.882
10.03
9.837
9.882
489,796
-0.07(-0.72%)
Jul 27, 2011
10.24
10.24
9.801
9.953
1,057,517
-0.32(-3.13%)
Jul 26, 2011
10.33
10.35
10.26
10.28
316,799
-0.06(-0.60%)
Jul 25, 2011
10.29
10.37
10.26
10.34
311,091
+0.04(+0.43%)
Jul 22, 2011
10.30
10.31
10.29
10.29
200,694
+0.04(+0.35%)
Jul 21, 2011
10.25
10.32
10.23
10.26
346,246
+0.04(+0.43%)
Jul 20, 2011
10.20
10.27
10.17
10.21
292,964
+0.05(+0.52%)
Jul 19, 2011
10.17
10.22
10.16
10.16
393,167
+0.04(+0.39%)
Jul 18, 2011
10.13
10.16
10.03
10.12
385,366
+0.04(+0.43%)
Jul 15, 2011
10.09
10.18
10.06
10.08
391,554
+0.06(+0.63%)
Jul 14, 2011
10.07
10.12
9.920
10.01
463,429
+0.01(+0.13%)
Jul 13, 2011
9.925
10.09
9.920
10.00
671,992
+0.07(+0.67%)
Jul 12, 2011
9.881
9.951
9.841
9.934
302,530
+0.00(+0.00%)
Jul 11, 2011
9.916
9.947
9.854
9.934
387,074
-0.01(-0.13%)
Jul 08, 2011
9.889
9.951
9.881
9.947
396,702
+0.01(+0.09%)
Jul 07, 2011
9.951
9.969
9.904
9.938
715,495
+0.07(+0.72%)
Jul 06, 2011
9.632
9.907
9.632
9.867
1,374,875
+0.24(+2.49%)
Jul 05, 2011
9.561
9.712
9.508
9.628
341,106
+0.04(+0.42%)
Jul 01, 2011
9.592
9.632
9.530
9.588
187,512
-0.00(-0.05%)
Jun 30, 2011
9.632
9.650
9.579
9.592
206,446
+0.01(+0.09%)
Jun 29, 2011
9.468
9.650
9.451
9.584
345,298
+0.10(+1.08%)
Jun 28, 2011
9.451
9.526
9.451
9.482
233,669
+0.12(+1.25%)
Jun 27, 2011
9.373
9.422
9.321
9.365
514,998
-0.02(-0.19%)
Jun 24, 2011
9.382
9.422
9.290
9.382
314,862
+0.05(+0.52%)
Jun 23, 2011
9.219
9.391
9.140
9.334
380,127
+0.06(+0.62%)
Jun 22, 2011
9.246
9.411
9.246
9.277
416,359
+0.03(+0.29%)
Jun 21, 2011
9.180
9.307
9.180
9.250
334,875
+0.15(+1.60%)
Jun 20, 2011
9.114
9.162
9.078
9.105
423,253
+0.09(+1.03%)
Jun 17, 2011
9.052
9.136
8.960
9.012
375,564
-0.05(-0.58%)
Jun 16, 2011
9.197
9.197
9.012
9.065
288,361
-0.06(-0.68%)
Jun 15, 2011
9.048
9.153
9.011
9.127
623,940
+0.06(+0.68%)
Jun 14, 2011
9.039
9.140
8.993
9.065
355,760
+0.10(+1.13%)
Jun 13, 2011
9.074
9.202
8.858
8.964
497,395
-0.15(-1.64%)
Jun 10, 2011
9.158
9.224
9.096
9.114
248,210
-0.07(-0.77%)
Jun 09, 2011
9.052
9.219
9.030
9.184
379,900
+0.17(+1.91%)
Jun 08, 2011
9.026
9.092
8.986
9.012
314,919
-0.00(-0.05%)
Jun 07, 2011
9.153
9.153
8.964
9.017
470,748
-0.10(-1.11%)
Jun 06, 2011
9.232
9.246
8.995
9.118
364,168
-0.08(-0.91%)
Jun 03, 2011
9.070
9.219
9.048
9.202
346,191
+0.02(+0.17%)
May 24, 2011
9.059
9.195
9.059
9.186
629,910
+0.18(+1.99%)
May 23, 2011
8.985
9.041
8.875
9.006
408,546
-0.04(-0.48%)
May 20, 2011
8.963
9.129
8.906
9.050
382,849
+0.07(+0.73%)
May 19, 2011
8.967
9.048
8.910
8.985
250,965
+0.07(+0.74%)
May 18, 2011
8.657
8.963
8.657
8.919
510,864
+0.25(+2.88%)
May 17, 2011
8.801
8.824
8.530
8.670
893,810
-0.17(-1.93%)
May 16, 2011
8.958
9.011
8.828
8.840
259,908
-0.10(-1.13%)
May 13, 2011
9.015
9.047
8.859
8.941
350,478
-0.02(-0.24%)
May 12, 2011
8.980
9.047
8.810
8.963
374,354
-0.07(-0.77%)
May 11, 2011
9.164
9.190
8.980
9.033
442,008
-0.16(-1.76%)
May 10, 2011
9.103
9.247
9.063
9.195
317,770
+0.08(+0.91%)
May 09, 2011
8.976
9.138
8.976
9.111
411,026
+0.19(+2.11%)
May 06, 2011
8.797
9.072
8.797
8.923
476,149
+0.13(+1.49%)
May 05, 2011
8.980
8.980
8.670
8.792
1,015,325
-0.21(-2.28%)
May 04, 2011
9.256
9.256
8.858
8.998
1,080,566
-0.27(-2.93%)
May 03, 2011
9.440
9.457
9.208
9.269
763,205
-0.14(-1.44%)
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.