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: 7:00 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, 2013
6.226
6.314
6.181
6.240
178,714
+0.01(+0.24%)
Apr 29, 2013
6.265
6.324
6.186
6.226
251,879
-0.05(-0.78%)
Apr 26, 2013
6.363
6.373
6.265
6.275
151,253
-0.09(-1.38%)
Apr 25, 2013
6.289
6.441
6.226
6.363
286,689
+0.05(+0.77%)
Apr 24, 2013
6.187
6.353
6.149
6.314
316,497
+0.13(+2.06%)
Apr 23, 2013
6.035
6.221
6.020
6.187
340,222
+0.13(+2.18%)
Apr 22, 2013
6.064
6.104
5.967
6.055
304,079
+0.02(+0.41%)
Apr 19, 2013
6.108
6.231
6.006
6.030
264,978
-0.08(-1.28%)
Apr 18, 2013
6.064
6.182
6.015
6.108
275,695
+0.03(+0.48%)
Apr 17, 2013
6.099
6.118
5.942
6.079
289,388
-0.07(-1.19%)
Apr 16, 2013
6.192
6.206
6.084
6.152
211,525
-0.04(-0.63%)
Apr 15, 2013
6.201
6.240
6.064
6.192
457,281
-0.07(-1.09%)
Apr 12, 2013
6.289
6.293
6.079
6.260
306,680
-0.03(-0.54%)
Apr 11, 2013
6.358
6.377
6.270
6.294
244,193
-0.04(-0.62%)
Apr 10, 2013
6.324
6.353
6.280
6.333
197,079
-0.01(-0.15%)
Apr 09, 2013
6.289
6.495
6.236
6.343
603,238
+0.07(+1.09%)
Apr 08, 2013
6.177
6.294
6.162
6.275
245,655
+0.08(+1.34%)
Apr 05, 2013
6.030
6.206
6.030
6.192
229,060
+0.11(+1.85%)
Apr 04, 2013
6.064
6.104
6.025
6.079
341,328
+0.00(+0.08%)
Apr 03, 2013
6.152
6.152
6.069
6.074
352,020
-0.06(-0.96%)
Apr 02, 2013
6.104
6.187
6.099
6.133
291,603
+0.02(+0.32%)
Apr 01, 2013
6.118
6.157
6.074
6.113
314,616
+0.02(+0.40%)
Mar 28, 2013
6.040
6.148
6.013
6.089
504,132
+0.07(+1.22%)
Mar 27, 2013
6.040
6.069
5.967
6.015
532,719
-0.05(-0.81%)
Mar 26, 2013
6.040
6.104
6.020
6.064
307,296
+0.03(+0.55%)
Mar 25, 2013
5.968
6.065
5.963
6.031
325,410
+0.05(+0.81%)
Mar 22, 2013
5.968
6.075
5.943
5.982
825,436
+0.00(+0.08%)
Mar 21, 2013
5.997
6.046
5.968
5.978
322,813
-0.02(-0.32%)
Mar 20, 2013
6.002
6.055
5.987
5.997
375,257
-0.01(-0.24%)
Mar 19, 2013
6.085
6.131
5.982
6.012
352,712
-0.06(-1.04%)
Mar 18, 2013
6.021
6.138
6.007
6.075
542,232
+0.00(+0.00%)
Mar 15, 2013
6.133
6.172
5.817
6.075
417,560
-0.05(-0.87%)
Mar 14, 2013
6.158
6.186
6.085
6.128
419,853
-0.02(-0.40%)
Mar 13, 2013
6.148
6.236
6.085
6.153
371,421
+0.00(+0.00%)
Mar 12, 2013
6.153
6.245
6.138
6.153
350,736
-0.00(-0.08%)
Mar 11, 2013
6.177
6.192
6.119
6.158
398,424
-0.00(-0.08%)
Mar 08, 2013
6.192
6.226
6.095
6.163
499,327
-0.02(-0.39%)
Mar 07, 2013
6.065
6.279
6.060
6.187
505,003
+0.11(+1.84%)
Mar 06, 2013
5.895
6.104
5.841
6.075
949,570
+0.15(+2.55%)
Mar 05, 2013
6.109
6.109
5.875
5.924
962,001
-0.19(-3.11%)
Mar 04, 2013
6.313
6.333
6.094
6.114
566,940
-0.26(-4.12%)
Mar 01, 2013
6.440
6.445
6.352
6.377
320,938
-0.09(-1.43%)
Feb 28, 2013
6.484
6.523
6.406
6.469
309,744
-0.07(-1.04%)
Feb 27, 2013
6.474
6.644
6.469
6.537
348,704
+0.03(+0.45%)
Feb 26, 2013
6.571
6.591
6.430
6.508
241,874
-0.14(-2.08%)
Feb 25, 2013
6.627
6.855
6.569
6.646
433,015
+0.00(+0.00%)
Feb 22, 2013
6.409
6.661
6.409
6.646
352,075
+0.24(+3.71%)
Feb 21, 2013
6.375
6.418
6.311
6.409
344,874
-0.01(-0.15%)
Feb 20, 2013
6.651
6.651
6.375
6.418
650,372
-0.22(-3.29%)
Feb 19, 2013
6.705
6.747
6.578
6.637
634,145
-0.14(-2.01%)
Feb 15, 2013
6.943
6.943
6.700
6.773
364,337
-0.18(-2.58%)
Feb 14, 2013
6.850
6.967
6.816
6.952
284,789
+0.08(+1.13%)
Feb 13, 2013
6.768
6.884
6.685
6.875
298,420
+0.13(+1.94%)
Feb 12, 2013
6.734
6.787
6.685
6.743
219,568
-0.01(-0.14%)
Feb 11, 2013
6.782
6.884
6.739
6.753
264,399
-0.03(-0.43%)
Feb 08, 2013
6.748
6.952
6.739
6.782
159,390
+0.02(+0.29%)
Feb 07, 2013
6.836
6.856
6.763
6.763
243,847
-0.09(-1.28%)
Feb 06, 2013
6.870
6.924
6.826
6.850
221,224
-0.17(-2.42%)
Feb 04, 2013
6.802
7.025
6.802
7.020
520,854
+0.18(+2.63%)
Feb 01, 2013
6.676
6.845
6.627
6.841
642,881
+0.19(+2.85%)
Jan 31, 2013
6.705
6.772
6.637
6.651
301,353
-0.08(-1.15%)
Jan 30, 2013
6.753
6.763
6.680
6.729
271,509
+0.01(+0.14%)
Jan 29, 2013
6.748
6.797
6.651
6.719
386,042
-0.03(-0.50%)
Jan 28, 2013
6.777
6.787
6.627
6.753
312,197
-0.04(-0.57%)
Jan 25, 2013
6.855
6.884
6.734
6.792
223,644
-0.04(-0.57%)
Jan 24, 2013
6.898
6.946
6.831
6.831
307,887
-0.07(-0.98%)
Jan 23, 2013
6.889
6.998
6.869
6.898
482,149
+0.01(+0.21%)
Jan 22, 2013
6.627
6.908
6.623
6.884
533,237
+0.27(+4.02%)
Jan 18, 2013
6.477
6.642
6.453
6.618
429,842
+0.14(+2.17%)
Jan 17, 2013
6.458
6.613
6.453
6.477
380,829
+0.06(+0.90%)
Jan 16, 2013
6.434
6.560
6.410
6.419
578,539
-0.01(-0.15%)
Jan 15, 2013
6.381
6.608
6.381
6.429
499,445
+0.04(+0.68%)
Jan 14, 2013
6.357
6.386
6.294
6.386
303,530
+0.01(+0.23%)
Jan 11, 2013
6.371
6.405
6.323
6.371
275,780
+0.01(+0.15%)
Jan 10, 2013
6.313
6.405
6.308
6.361
338,742
+0.09(+1.39%)
Jan 09, 2013
6.332
6.405
6.269
6.274
354,942
-0.08(-1.22%)
Jan 08, 2013
6.410
6.476
6.289
6.352
258,325
-0.07(-1.06%)
Jan 07, 2013
6.531
6.545
6.395
6.419
290,219
-0.11(-1.70%)
Jan 04, 2013
6.410
6.652
6.395
6.531
506,856
+0.14(+2.12%)
Jan 03, 2013
6.028
6.410
6.018
6.395
620,815
+0.34(+5.59%)
Jan 02, 2013
6.008
6.066
5.902
6.057
480,585
+0.13(+2.12%)
Dec 31, 2012
5.853
5.950
5.849
5.931
672,316
+0.05(+0.91%)
Dec 28, 2012
5.878
5.926
5.840
5.878
557,618
-0.05(-0.82%)
Dec 27, 2012
5.999
6.057
5.834
5.926
998,600
-0.13(-2.12%)
Dec 26, 2012
6.020
6.113
6.001
6.054
498,998
+0.05(+0.88%)
Dec 24, 2012
5.939
6.107
5.939
6.001
171,230
-0.00(-0.08%)
Dec 21, 2012
5.804
6.020
5.789
6.006
756,395
+0.11(+1.80%)
Dec 20, 2012
6.136
6.165
5.794
5.900
1,544,567
-0.24(-3.92%)
Dec 19, 2012
6.228
6.228
6.131
6.141
384,465
-0.08(-1.32%)
Dec 18, 2012
6.016
6.319
6.016
6.223
817,492
+0.20(+3.28%)
Dec 17, 2012
5.958
6.054
5.866
6.025
575,950
+0.04(+0.72%)
Dec 14, 2012
6.069
6.102
5.948
5.982
558,983
-0.13(-2.13%)
Dec 13, 2012
6.165
6.189
6.030
6.112
564,451
-0.09(-1.40%)
Dec 12, 2012
6.266
6.300
6.184
6.199
534,632
-0.07(-1.15%)
Dec 11, 2012
6.281
6.329
6.261
6.271
419,230
-0.00(-0.08%)
Dec 10, 2012
6.309
6.347
6.261
6.276
318,449
-0.04(-0.61%)
Dec 07, 2012
6.266
6.353
6.261
6.314
241,401
+0.03(+0.46%)
Dec 06, 2012
6.314
6.372
6.281
6.285
419,143
-0.05(-0.84%)
Dec 05, 2012
6.319
6.444
6.319
6.338
333,865
+0.01(+0.15%)
Dec 04, 2012
6.338
6.365
6.271
6.329
284,533
-0.22(-3.38%)
Nov 30, 2012
6.536
6.608
6.536
6.550
210,274
-0.02(-0.37%)
Nov 29, 2012
6.598
6.719
6.550
6.574
349,221
-0.01(-0.22%)
Nov 28, 2012
6.497
6.695
6.497
6.589
381,839
-0.07(-1.02%)
Nov 27, 2012
6.618
6.700
6.590
6.657
345,956
+0.01(+0.22%)
Nov 26, 2012
6.537
6.662
6.485
6.642
249,069
+0.09(+1.32%)
Nov 23, 2012
6.470
6.556
6.441
6.556
103,654
+0.09(+1.41%)
Nov 21, 2012
6.422
6.470
6.374
6.465
190,203
+0.08(+1.28%)
Nov 20, 2012
6.360
6.412
6.235
6.384
444,347
+0.01(+0.23%)
Nov 19, 2012
6.182
6.484
6.182
6.369
1,018,058
+0.22(+3.59%)
Nov 16, 2012
6.101
6.163
5.991
6.149
675,402
+0.07(+1.18%)
Nov 15, 2012
5.756
6.187
5.756
6.077
854,590
+0.04(+0.63%)
Nov 14, 2012
6.134
6.134
5.957
6.038
645,545
-0.09(-1.41%)
Nov 13, 2012
5.933
6.134
5.847
6.125
1,139,939
+0.11(+1.75%)
Nov 12, 2012
6.379
6.422
6.019
6.019
894,432
-0.39(-6.13%)
Nov 09, 2012
6.436
6.527
6.302
6.412
607,228
-0.07(-1.04%)
Nov 08, 2012
6.590
6.638
6.479
6.479
361,654
-0.15(-2.24%)
Nov 07, 2012
6.685
6.695
6.508
6.628
579,580
-0.18(-2.61%)
Nov 06, 2012
6.800
6.845
6.733
6.805
261,398
+0.07(+1.07%)
Nov 05, 2012
6.590
6.810
6.590
6.733
323,530
+0.09(+1.30%)
Nov 02, 2012
6.796
6.796
6.623
6.647
465,008
-0.12(-1.84%)
Nov 01, 2012
6.772
6.791
6.724
6.772
235,349
+0.03(+0.43%)
Oct 31, 2012
6.781
6.836
6.714
6.743
350,424
-0.07(-1.05%)
Oct 26, 2012
6.781
6.815
6.815
6.815
233,701
-0.00(-0.07%)
Oct 25, 2012
6.824
6.862
6.738
6.820
366,201
+0.00(+0.07%)
Oct 24, 2012
6.805
6.911
6.781
6.815
238,969
+0.00(+0.00%)
Oct 23, 2012
6.896
6.896
6.695
6.815
658,912
-0.33(-4.56%)
Oct 19, 2012
7.203
7.244
7.095
7.141
605,250
-0.06(-0.87%)
Oct 18, 2012
7.059
7.222
7.031
7.203
408,436
+0.14(+2.04%)
Oct 17, 2012
6.877
7.088
6.868
7.059
444,134
+0.12(+1.73%)
Oct 16, 2012
7.107
7.107
6.901
6.939
775,261
-0.13(-1.83%)
Oct 15, 2012
7.160
7.179
7.069
7.069
290,467
-0.09(-1.27%)
Oct 12, 2012
7.165
7.213
7.155
7.160
173,314
-0.03(-0.40%)
Oct 11, 2012
7.093
7.213
7.093
7.189
303,636
+0.12(+1.69%)
Oct 10, 2012
7.179
7.213
7.050
7.069
368,371
-0.12(-1.60%)
Oct 09, 2012
7.102
7.285
7.098
7.184
432,516
+0.05(+0.74%)
Oct 08, 2012
7.150
7.160
7.083
7.131
295,237
-0.05(-0.67%)
Oct 05, 2012
7.213
7.308
7.131
7.179
407,485
-0.02(-0.33%)
Oct 04, 2012
7.179
7.205
7.088
7.203
482,939
+0.05(+0.74%)
Oct 03, 2012
7.203
7.213
7.136
7.150
565,556
-0.06(-0.86%)
Oct 02, 2012
7.323
7.342
7.189
7.213
349,954
-0.12(-1.57%)
Oct 01, 2012
7.352
7.404
7.294
7.328
262,847
-0.02(-0.33%)
Sep 28, 2012
7.285
7.385
7.280
7.352
262,250
+0.07(+0.99%)
Sep 27, 2012
7.136
7.304
7.117
7.280
657,720
+0.14(+1.95%)
Sep 26, 2012
7.193
7.203
7.093
7.141
480,274
-0.04(-0.59%)
Sep 25, 2012
7.288
7.288
7.183
7.183
291,199
-0.06(-0.86%)
Sep 24, 2012
7.255
7.322
7.160
7.245
749,460
-0.05(-0.65%)
Sep 21, 2012
7.346
7.355
7.269
7.293
312,977
-0.00(-0.07%)
Sep 20, 2012
7.279
7.350
7.217
7.298
458,104
-0.04(-0.52%)
Sep 19, 2012
7.685
7.685
7.293
7.336
643,362
-0.27(-3.52%)
Sep 18, 2012
7.732
7.732
7.570
7.603
680,183
-0.07(-0.87%)
Sep 17, 2012
7.756
7.775
7.613
7.670
458,877
+0.04(+0.56%)
Sep 14, 2012
7.565
7.675
7.513
7.627
648,834
+0.13(+1.72%)
Sep 13, 2012
7.417
7.518
7.298
7.498
561,631
+0.05(+0.71%)
Sep 12, 2012
7.288
7.446
7.288
7.446
542,495
+0.21(+2.83%)
Sep 11, 2012
7.202
7.274
7.160
7.241
425,003
+0.02(+0.33%)
Sep 10, 2012
7.121
7.236
7.112
7.217
413,719
+0.08(+1.14%)
Sep 07, 2012
7.078
7.160
7.040
7.136
876,667
+0.04(+0.61%)
Sep 06, 2012
7.050
7.217
7.050
7.093
1,055,696
+0.01(+0.13%)
Sep 05, 2012
7.212
7.241
6.926
7.083
1,467,515
-0.19(-2.56%)
Sep 04, 2012
7.432
7.472
7.236
7.269
584,638
-0.16(-2.18%)
Aug 31, 2012
7.241
7.513
7.198
7.432
846,964
+0.19(+2.64%)
Aug 30, 2012
7.370
7.608
7.171
7.241
1,993,572
-0.16(-2.19%)
Aug 29, 2012
8.023
8.109
7.384
7.403
2,287,935
-0.77(-9.37%)
Aug 27, 2012
8.430
8.444
8.111
8.168
1,079,035
-0.28(-3.27%)
Aug 24, 2012
8.563
8.563
8.192
8.444
737,635
-0.07(-0.84%)
Aug 23, 2012
8.577
8.610
8.463
8.515
491,491
-0.03(-0.39%)
Aug 22, 2012
9.058
9.077
8.487
8.549
1,065,815
-0.52(-5.77%)
Aug 21, 2012
9.219
9.229
9.048
9.072
434,365
-0.11(-1.19%)
Aug 20, 2012
9.053
9.186
9.039
9.181
267,986
+0.10(+1.05%)
Aug 17, 2012
8.963
9.096
8.934
9.086
288,936
+0.12(+1.33%)
Aug 16, 2012
8.863
9.029
8.863
8.967
243,053
+0.10(+1.18%)
Aug 15, 2012
8.858
8.920
8.825
8.863
195,515
+0.01(+0.16%)
Aug 14, 2012
8.853
8.867
8.806
8.848
152,849
+0.05(+0.59%)
Aug 13, 2012
8.872
8.889
8.763
8.796
279,254
-0.07(-0.75%)
Aug 10, 2012
8.753
8.882
8.658
8.863
305,128
+0.11(+1.25%)
Aug 09, 2012
8.720
8.872
8.677
8.753
271,175
+0.01(+0.16%)
Aug 08, 2012
8.601
8.780
8.601
8.739
155,113
+0.04(+0.44%)
Aug 07, 2012
8.682
8.772
8.672
8.701
246,272
+0.05(+0.61%)
Aug 06, 2012
8.596
8.691
8.596
8.649
136,787
+0.05(+0.61%)
Aug 03, 2012
8.687
8.709
8.587
8.596
226,052
-0.02(-0.28%)
Aug 02, 2012
8.653
8.848
8.572
8.620
226,405
-0.04(-0.44%)
Aug 01, 2012
8.668
8.715
8.639
8.658
328,651
-0.02(-0.22%)
Jul 31, 2012
8.739
8.753
8.639
8.677
273,893
-0.06(-0.71%)
Jul 30, 2012
8.682
8.806
8.682
8.739
266,763
+0.02(+0.22%)
Jul 27, 2012
8.839
8.843
8.710
8.720
203,219
-0.12(-1.32%)
Jul 26, 2012
8.785
8.842
8.709
8.837
224,221
+0.13(+1.47%)
Jul 25, 2012
8.823
8.837
8.562
8.709
303,452
-0.11(-1.29%)
Jul 24, 2012
8.756
8.851
8.633
8.823
231,779
+0.05(+0.54%)
Jul 23, 2012
8.671
8.837
8.562
8.775
245,556
-0.01(-0.11%)
Jul 20, 2012
8.742
8.846
8.696
8.785
219,551
+0.02(+0.22%)
Jul 19, 2012
8.704
8.823
8.652
8.766
286,651
+0.10(+1.15%)
Jul 18, 2012
8.501
8.695
8.486
8.666
358,529
+0.16(+1.84%)
Jul 17, 2012
8.434
8.548
8.410
8.510
250,076
+0.10(+1.24%)
Jul 16, 2012
8.396
8.486
8.339
8.406
190,855
+0.02(+0.28%)
Jul 13, 2012
8.548
8.574
8.358
8.382
251,872
-0.11(-1.28%)
Jul 12, 2012
8.538
8.543
8.453
8.491
150,345
-0.06(-0.67%)
Jul 11, 2012
8.534
8.609
8.458
8.548
288,951
+0.05(+0.61%)
Jul 10, 2012
8.700
8.723
8.410
8.496
351,659
-0.14(-1.59%)
Jul 09, 2012
8.647
8.666
8.558
8.633
209,944
+0.00(+0.05%)
Jul 06, 2012
8.647
8.681
8.567
8.628
224,842
-0.04(-0.49%)
Jul 05, 2012
8.676
8.742
8.591
8.671
214,785
-0.03(-0.33%)
Jul 03, 2012
8.538
8.712
8.529
8.700
275,795
+0.21(+2.51%)
Jul 02, 2012
8.406
8.486
8.330
8.486
389,029
+0.08(+0.96%)
Jun 29, 2012
8.458
8.529
8.338
8.406
340,581
+0.08(+0.97%)
Jun 28, 2012
8.339
8.387
8.183
8.325
184,737
-0.08(-0.90%)
Jun 27, 2012
8.131
8.477
8.131
8.401
368,853
+0.28(+3.48%)
Jun 26, 2012
8.071
8.194
8.014
8.118
205,117
+0.07(+0.88%)
Jun 25, 2012
8.113
8.113
7.977
8.047
319,441
-0.14(-1.67%)
Jun 22, 2012
8.014
8.245
7.925
8.184
590,525
+0.21(+2.60%)
Jun 21, 2012
8.203
8.236
7.948
7.977
527,935
-0.26(-3.15%)
Jun 20, 2012
8.373
8.439
8.170
8.236
283,434
-0.13(-1.52%)
Jun 19, 2012
8.302
8.368
8.170
8.363
375,240
+0.22(+2.72%)
Jun 18, 2012
8.123
8.198
8.052
8.142
292,589
-0.05(-0.63%)
Jun 15, 2012
8.156
8.217
8.066
8.194
324,864
+0.10(+1.22%)
Jun 14, 2012
8.189
8.217
7.939
8.095
629,338
-0.03(-0.41%)
Jun 13, 2012
8.146
8.217
8.047
8.128
408,301
-0.06(-0.75%)
Jun 12, 2012
8.354
8.354
7.972
8.189
638,485
+0.18(+2.30%)
Jun 11, 2012
8.118
8.194
7.996
8.005
305,159
-0.09(-1.16%)
Jun 08, 2012
8.212
8.212
8.014
8.099
283,646
-0.14(-1.66%)
Jun 07, 2012
8.382
8.458
8.217
8.236
310,553
-0.08(-0.96%)
Jun 06, 2012
8.132
8.344
8.132
8.316
563,548
+0.30(+3.76%)
Jun 05, 2012
7.845
8.029
7.788
8.014
409,523
+0.13(+1.67%)
Jun 04, 2012
8.024
8.156
7.773
7.882
678,798
-0.16(-1.99%)
Jun 01, 2012
8.099
8.217
7.972
8.043
667,874
-0.27(-3.29%)
May 31, 2012
8.514
8.524
8.099
8.316
869,498
-0.21(-2.49%)
May 30, 2012
8.839
8.910
8.429
8.528
1,039,958
-0.41(-4.54%)
May 29, 2012
8.948
8.998
8.882
8.934
247,297
+0.07(+0.84%)
May 25, 2012
8.822
8.887
8.766
8.859
292,085
+0.06(+0.69%)
May 24, 2012
8.948
8.967
8.742
8.798
338,605
-0.09(-1.00%)
May 23, 2012
8.967
8.967
8.775
8.887
393,601
-0.09(-0.99%)
May 22, 2012
9.060
9.351
8.939
8.976
1,102,640
+0.01(+0.16%)
May 21, 2012
8.621
9.014
8.621
8.962
389,966
+0.33(+3.79%)
May 18, 2012
8.733
8.747
8.475
8.635
999,790
-0.12(-1.34%)
May 17, 2012
9.014
9.103
8.728
8.752
693,263
-0.29(-3.21%)
May 16, 2012
9.224
9.234
9.042
9.042
639,251
-0.20(-2.18%)
May 15, 2012
9.355
9.355
9.201
9.243
229,878
-0.08(-0.85%)
May 14, 2012
9.383
9.482
9.318
9.323
241,714
-0.08(-0.85%)
May 11, 2012
9.449
9.566
9.360
9.402
273,739
-0.08(-0.89%)
May 10, 2012
9.440
9.571
9.425
9.486
357,009
+0.09(+0.95%)
May 09, 2012
9.276
9.435
9.154
9.397
613,595
+0.08(+0.90%)
May 08, 2012
9.276
9.355
9.145
9.313
413,836
-0.00(-0.05%)
May 07, 2012
9.229
9.369
9.154
9.318
452,225
+0.00(+0.00%)
May 04, 2012
9.369
9.379
9.135
9.318
635,274
-0.10(-1.09%)
May 03, 2012
9.500
9.500
9.313
9.421
589,037
-0.11(-1.18%)
May 02, 2012
9.636
9.674
9.454
9.533
495,105
-0.14(-1.40%)
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.