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
Luminex Corp
(NQ:
LMNX
)
N/A
UNCHANGED
Last Price
Updated:
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Apr 28, 2006
14.85
14.91
14.03
14.38
262,414
-0.52(-3.50%)
Apr 27, 2006
13.53
15.56
13.22
14.90
509,709
+2.22(+17.48%)
Apr 26, 2006
12.48
13.11
12.46
12.68
89,240
+0.20(+1.59%)
Apr 25, 2006
12.33
12.60
12.22
12.48
78,827
+0.08(+0.61%)
Apr 24, 2006
13.54
13.54
12.15
12.41
245,937
-1.07(-7.94%)
Apr 21, 2006
13.61
13.79
13.29
13.48
81,856
-0.11(-0.84%)
Apr 20, 2006
13.56
13.89
13.38
13.59
188,656
-0.12(-0.90%)
Apr 19, 2006
13.07
13.73
13.02
13.71
110,355
+0.67(+5.16%)
Apr 18, 2006
12.60
13.07
12.48
13.04
135,874
+0.44(+3.46%)
Apr 17, 2006
12.58
12.61
12.43
12.60
154,824
-0.01(-0.08%)
Apr 13, 2006
12.46
12.62
12.36
12.61
118,933
+0.09(+0.68%)
Apr 12, 2006
12.86
12.92
12.44
12.53
148,910
-0.33(-2.58%)
Apr 11, 2006
13.13
13.61
12.67
12.86
158,618
-0.25(-1.88%)
Apr 10, 2006
12.80
13.37
12.51
13.11
189,897
+0.35(+2.75%)
Apr 07, 2006
13.24
13.47
12.71
12.76
134,868
-0.44(-3.37%)
Apr 06, 2006
13.65
13.65
13.02
13.20
174,139
-0.51(-3.73%)
Apr 05, 2006
13.70
13.80
13.52
13.71
101,184
+0.01(+0.07%)
Apr 04, 2006
13.86
14.02
13.54
13.70
125,385
+0.09(+0.70%)
Apr 03, 2006
14.11
14.24
13.52
13.61
108,124
-0.46(-3.30%)
Mar 31, 2006
14.07
14.20
13.84
14.07
107,910
+0.02(+0.14%)
Mar 30, 2006
14.55
14.55
13.83
14.05
357,137
-0.43(-2.94%)
Mar 29, 2006
13.96
14.66
13.96
14.48
135,711
+0.52(+3.73%)
Mar 28, 2006
13.64
14.39
13.57
13.96
162,987
+0.23(+1.66%)
Mar 27, 2006
13.50
13.84
13.27
13.73
154,008
+0.17(+1.26%)
Mar 24, 2006
13.92
13.98
13.44
13.56
160,409
-0.32(-2.32%)
Mar 23, 2006
13.83
13.92
13.66
13.88
97,890
-0.01(-0.07%)
Mar 22, 2006
13.71
13.89
13.43
13.89
137,701
+0.07(+0.48%)
Mar 21, 2006
14.19
14.20
13.57
13.83
203,507
-0.37(-2.60%)
Mar 20, 2006
14.12
14.30
13.56
14.20
195,237
+0.02(+0.13%)
Mar 17, 2006
14.07
14.42
13.87
14.18
373,464
+0.20(+1.42%)
Mar 16, 2006
13.40
14.16
13.13
13.98
195,272
+0.56(+4.16%)
Mar 15, 2006
13.13
13.55
12.94
13.42
119,416
+0.35(+2.68%)
Mar 14, 2006
12.85
13.47
12.55
13.07
162,561
+0.09(+0.73%)
Mar 13, 2006
12.84
13.56
12.75
12.97
152,614
+0.20(+1.56%)
Mar 10, 2006
12.53
12.93
12.50
12.77
76,456
+0.16(+1.28%)
Mar 09, 2006
13.42
13.43
12.57
12.61
101,227
-0.72(-5.40%)
Mar 08, 2006
13.41
13.71
13.21
13.33
115,554
-0.12(-0.91%)
Mar 07, 2006
13.53
13.66
13.30
13.46
201,441
-0.09(-0.70%)
Mar 06, 2006
13.53
13.73
13.51
13.55
161,516
+0.01(+0.07%)
Mar 03, 2006
14.09
14.09
13.51
13.54
134,644
-0.64(-4.54%)
Mar 02, 2006
13.37
14.20
13.35
14.19
221,237
+0.74(+5.49%)
Mar 01, 2006
13.30
13.50
13.01
13.45
108,588
+0.19(+1.43%)
Feb 28, 2006
13.50
13.57
12.99
13.26
131,273
-0.25(-1.82%)
Feb 27, 2006
13.17
13.84
13.10
13.50
171,386
+0.36(+2.74%)
Feb 24, 2006
12.56
13.17
12.31
13.14
114,782
+0.55(+4.36%)
Feb 23, 2006
12.83
12.91
12.48
12.59
83,821
-0.31(-2.42%)
Feb 22, 2006
12.08
13.00
12.07
12.91
143,418
+0.86(+7.15%)
Feb 21, 2006
12.28
12.31
12.00
12.05
121,689
-0.14(-1.17%)
Feb 17, 2006
12.54
12.58
12.07
12.19
151,180
-0.27(-2.13%)
Feb 16, 2006
12.40
12.55
12.07
12.45
182,581
+0.14(+1.15%)
Feb 15, 2006
12.23
12.38
12.14
12.31
72,358
+0.05(+0.39%)
Feb 14, 2006
11.94
12.32
11.91
12.26
112,807
+0.32(+2.70%)
Feb 13, 2006
12.12
12.35
11.83
11.94
98,532
-0.30(-2.47%)
Feb 10, 2006
11.78
12.46
11.66
12.24
132,247
+0.48(+4.11%)
Feb 09, 2006
11.94
12.20
11.74
11.76
143,427
-0.19(-1.58%)
Feb 08, 2006
11.99
12.11
11.67
11.95
71,443
+0.04(+0.32%)
Feb 07, 2006
12.03
12.35
11.80
11.91
119,790
-0.11(-0.95%)
Feb 06, 2006
12.20
12.44
11.96
12.03
134,198
-0.15(-1.24%)
Feb 03, 2006
12.33
12.38
12.16
12.18
123,788
-0.15(-1.23%)
Feb 02, 2006
13.33
13.52
12.17
12.33
452,229
-1.60(-11.49%)
Feb 01, 2006
13.89
14.10
13.54
13.93
103,823
+0.08(+0.55%)
Jan 31, 2006
14.04
14.04
13.41
13.85
202,010
-0.19(-1.35%)
Jan 30, 2006
14.12
14.13
13.84
14.04
80,693
+0.03(+0.20%)
Jan 27, 2006
13.85
14.08
13.68
14.02
143,236
+0.16(+1.16%)
Jan 26, 2006
13.49
13.87
13.33
13.85
117,872
+0.48(+3.61%)
Jan 25, 2006
13.47
13.54
13.27
13.37
159,388
-0.07(-0.49%)
Jan 24, 2006
13.21
13.45
13.11
13.44
126,981
+0.23(+1.72%)
Jan 23, 2006
13.22
13.26
12.93
13.21
106,615
+0.12(+0.94%)
Jan 20, 2006
13.26
13.35
12.96
13.09
121,813
-0.06(-0.43%)
Jan 19, 2006
12.92
13.52
12.78
13.14
208,552
+0.41(+3.20%)
Jan 18, 2006
12.41
13.02
12.41
12.74
137,224
+0.17(+1.36%)
Jan 17, 2006
12.40
12.64
12.23
12.57
87,858
+0.04(+0.30%)
Jan 13, 2006
12.46
12.53
12.26
12.53
54,270
+0.17(+1.38%)
Jan 12, 2006
12.32
12.55
12.26
12.36
74,341
-0.09(-0.69%)
Jan 11, 2006
12.48
12.78
12.31
12.44
123,400
-0.27(-2.16%)
Jan 10, 2006
11.38
12.78
11.22
12.72
264,000
+1.35(+11.92%)
Jan 09, 2006
11.41
11.41
11.21
11.36
55,836
+0.04(+0.33%)
Jan 06, 2006
11.17
11.46
11.17
11.33
157,865
+0.19(+1.70%)
Jan 05, 2006
11.18
11.41
11.11
11.14
77,501
-0.10(-0.93%)
Jan 04, 2006
11.36
11.36
11.14
11.24
44,881
-0.07(-0.59%)
Jan 03, 2006
10.96
11.43
10.94
11.31
79,900
+0.30(+2.75%)
Dec 30, 2005
11.17
11.25
10.97
11.00
82,104
-0.22(-1.94%)
Dec 29, 2005
11.36
11.43
11.17
11.22
229,186
-0.06(-0.50%)
Dec 28, 2005
10.98
11.50
10.81
11.28
328,202
+0.31(+2.85%)
Dec 27, 2005
10.63
10.97
10.63
10.97
61,775
+0.29(+2.75%)
Dec 23, 2005
10.80
10.80
10.45
10.67
20,416
-0.09(-0.88%)
Dec 22, 2005
10.79
10.84
10.52
10.77
42,611
+0.01(+0.09%)
Dec 21, 2005
10.36
10.76
10.36
10.76
67,396
+0.34(+3.27%)
Dec 20, 2005
10.61
10.62
10.32
10.42
94,252
-0.26(-2.40%)
Dec 19, 2005
10.92
10.98
10.46
10.67
117,713
-0.25(-2.25%)
Dec 16, 2005
10.74
11.01
10.74
10.92
191,567
+0.15(+1.41%)
Dec 15, 2005
10.88
10.89
10.56
10.77
104,752
-0.04(-0.35%)
Dec 14, 2005
10.76
10.88
10.63
10.80
84,888
+0.04(+0.35%)
Dec 13, 2005
10.75
11.05
10.62
10.77
54,504
+0.02(+0.18%)
Dec 12, 2005
10.89
11.06
10.53
10.75
68,689
-0.03(-0.26%)
Dec 09, 2005
10.97
11.04
10.51
10.78
73,478
-0.09(-0.78%)
Dec 08, 2005
10.56
10.98
10.43
10.86
129,293
+0.30(+2.87%)
Dec 07, 2005
10.56
10.61
10.35
10.56
94,648
-0.03(-0.27%)
Dec 06, 2005
10.40
10.75
10.30
10.59
119,631
+0.30(+2.95%)
Dec 05, 2005
10.27
10.41
10.05
10.28
82,065
+0.09(+0.84%)
Dec 02, 2005
10.25
10.25
9.612
10.20
68,099
+0.10(+1.03%)
Dec 01, 2005
10.08
10.19
9.962
10.09
63,740
+0.17(+1.72%)
Nov 30, 2005
9.830
10.10
9.716
9.924
108,725
+0.20(+2.04%)
Nov 29, 2005
9.905
9.905
9.640
9.725
39,645
-0.06(-0.58%)
Nov 28, 2005
9.849
9.896
9.612
9.782
75,990
-0.12(-1.24%)
Nov 25, 2005
10.14
10.14
9.792
9.905
14,323
-0.05(-0.48%)
Nov 23, 2005
10.33
10.33
9.934
9.953
29,550
-0.33(-3.22%)
Nov 22, 2005
10.14
10.34
9.915
10.28
53,452
+0.07(+0.65%)
Nov 21, 2005
9.915
10.23
9.763
10.22
90,505
+0.22(+2.18%)
Nov 18, 2005
9.867
10.00
9.707
10.00
55,364
+0.27(+2.82%)
Nov 17, 2005
9.233
9.801
9.081
9.725
80,426
+0.51(+5.55%)
Nov 16, 2005
9.205
9.299
8.958
9.214
69,927
-0.09(-0.92%)
Nov 15, 2005
9.707
9.707
9.157
9.299
54,320
-0.30(-3.16%)
Nov 14, 2005
9.735
9.792
9.546
9.602
42,214
-0.22(-2.22%)
Nov 11, 2005
9.943
9.943
9.546
9.820
22,484
-0.03(-0.29%)
Nov 10, 2005
9.782
9.849
9.508
9.849
53,068
+0.03(+0.29%)
Nov 09, 2005
9.650
9.943
9.517
9.820
62,770
+0.11(+1.17%)
Nov 08, 2005
9.640
9.820
9.640
9.707
30,160
-0.06(-0.58%)
Nov 07, 2005
9.612
9.811
9.441
9.763
75,842
-0.02(-0.19%)
Nov 04, 2005
9.707
9.915
9.498
9.782
76,786
+0.10(+1.08%)
Nov 03, 2005
9.943
10.04
9.498
9.678
122,982
-0.17(-1.73%)
Nov 02, 2005
9.517
9.915
9.517
9.849
115,286
+0.28(+2.97%)
Nov 01, 2005
9.763
9.905
9.564
9.564
40,968
-0.31(-3.16%)
Oct 31, 2005
9.849
10.04
9.725
9.877
77,118
+0.04(+0.38%)
Oct 28, 2005
9.716
9.924
9.470
9.839
78,827
+0.22(+2.26%)
Oct 27, 2005
10.24
10.24
9.470
9.621
61,391
-0.74(-7.13%)
Oct 26, 2005
9.811
10.36
9.801
10.36
81,998
+0.50(+5.09%)
Oct 25, 2005
9.707
9.934
9.347
9.858
60,667
+0.06(+0.58%)
Oct 24, 2005
9.527
9.811
9.527
9.801
71,813
+0.30(+3.19%)
Oct 21, 2005
9.385
9.707
9.385
9.498
51,784
+0.05(+0.50%)
Oct 20, 2005
9.583
9.849
9.233
9.451
74,284
-0.23(-2.35%)
Oct 19, 2005
8.939
9.678
8.902
9.678
76,589
+0.63(+6.90%)
Oct 18, 2005
9.214
9.385
8.902
9.053
68,690
-0.23(-2.45%)
Oct 17, 2005
9.508
9.508
9.025
9.280
91,545
-0.22(-2.29%)
Oct 14, 2005
9.347
9.508
9.025
9.498
54,543
+0.28(+3.08%)
Oct 13, 2005
8.977
9.356
8.797
9.214
46,454
+0.27(+3.07%)
Oct 12, 2005
8.760
9.006
8.475
8.939
90,031
+0.17(+1.94%)
Oct 11, 2005
9.375
9.385
8.760
8.769
80,450
-0.51(-5.51%)
Oct 10, 2005
9.119
9.489
9.006
9.280
77,616
-0.03(-0.31%)
Oct 07, 2005
9.337
9.564
8.921
9.309
60,315
+0.08(+0.82%)
Oct 06, 2005
9.422
9.574
8.911
9.233
126,648
-0.24(-2.50%)
Oct 05, 2005
9.820
9.820
9.432
9.470
56,206
-0.44(-4.40%)
Oct 04, 2005
9.896
10.04
9.725
9.905
61,007
+0.04(+0.38%)
Oct 03, 2005
9.479
9.896
9.460
9.867
124,598
+0.36(+3.78%)
Sep 30, 2005
9.280
9.564
9.233
9.508
170,092
+0.27(+2.97%)
Sep 29, 2005
8.826
9.233
8.617
9.233
89,944
+0.51(+5.86%)
Sep 28, 2005
8.617
8.816
8.523
8.722
84,644
+0.06(+0.66%)
Sep 27, 2005
8.665
8.769
8.381
8.665
111,250
-0.05(-0.54%)
Sep 26, 2005
8.835
8.835
8.523
8.712
50,154
+0.04(+0.44%)
Sep 23, 2005
8.674
8.703
8.580
8.674
28,708
+0.02(+0.22%)
Sep 22, 2005
8.655
8.693
8.438
8.655
85,379
+0.07(+0.77%)
Sep 21, 2005
9.006
9.006
8.589
8.589
36,999
-0.40(-4.43%)
Sep 20, 2005
9.119
9.195
8.968
8.987
52,231
-0.04(-0.42%)
Sep 19, 2005
9.328
9.356
8.883
9.025
33,529
-0.28(-3.05%)
Sep 16, 2005
9.337
9.422
9.233
9.309
130,861
+0.06(+0.61%)
Sep 15, 2005
9.214
9.337
9.195
9.252
45,133
+0.04(+0.41%)
Sep 14, 2005
9.385
9.517
9.186
9.214
34,847
-0.12(-1.32%)
Sep 13, 2005
9.413
9.583
9.233
9.337
62,784
-0.17(-1.79%)
Sep 12, 2005
9.328
9.583
9.186
9.508
58,789
+0.20(+2.14%)
Sep 09, 2005
9.328
9.356
9.186
9.309
43,486
+0.02(+0.20%)
Sep 08, 2005
9.375
9.688
9.224
9.290
57,736
-0.18(-1.90%)
Sep 07, 2005
9.678
9.678
9.413
9.470
110,943
-0.13(-1.38%)
Sep 06, 2005
9.252
9.650
9.252
9.602
53,757
+0.30(+3.26%)
Sep 02, 2005
9.195
9.460
8.902
9.299
45,456
+0.07(+0.72%)
Sep 01, 2005
9.555
9.943
9.110
9.233
151,182
-0.39(-4.04%)
Aug 31, 2005
9.403
9.621
9.337
9.621
33,297
+0.15(+1.60%)
Aug 30, 2005
9.261
9.536
9.261
9.470
54,183
+0.16(+1.73%)
Aug 29, 2005
8.864
9.309
8.864
9.309
47,030
+0.28(+3.15%)
Aug 26, 2005
9.356
9.356
8.864
9.025
64,863
-0.39(-4.12%)
Aug 25, 2005
9.280
9.479
9.214
9.413
48,053
+0.25(+2.69%)
Aug 24, 2005
9.025
9.593
8.968
9.167
68,926
+0.15(+1.68%)
Aug 23, 2005
8.996
9.072
8.873
9.015
70,090
+0.09(+0.95%)
Aug 22, 2005
8.665
8.949
8.494
8.930
44,726
+0.27(+3.06%)
Aug 19, 2005
8.617
8.816
8.599
8.665
45,510
+0.00(+0.00%)
Aug 18, 2005
8.977
8.977
8.580
8.665
44,554
-0.38(-4.19%)
Aug 17, 2005
9.006
9.337
8.864
9.044
62,524
-0.05(-0.52%)
Aug 16, 2005
9.091
9.366
9.091
9.091
43,650
-0.07(-0.72%)
Aug 15, 2005
8.845
9.583
8.845
9.157
79,244
+0.27(+2.98%)
Aug 12, 2005
9.403
9.432
8.778
8.892
62,497
-0.55(-5.82%)
Aug 11, 2005
9.091
9.564
9.025
9.441
45,832
+0.30(+3.32%)
Aug 10, 2005
9.252
9.725
9.025
9.138
59,580
+0.02(+0.21%)
Aug 09, 2005
9.081
9.735
9.081
9.119
35,376
+0.00(+0.00%)
Aug 08, 2005
9.394
9.669
9.063
9.119
103,620
-0.21(-2.23%)
Aug 05, 2005
9.385
9.564
9.233
9.328
87,347
-0.09(-0.96%)
Aug 04, 2005
10.00
10.08
9.375
9.418
96,929
-0.67(-6.62%)
Aug 03, 2005
10.09
10.37
9.991
10.09
105,965
-0.09(-0.93%)
Aug 02, 2005
10.06
10.19
9.773
10.18
70,794
+0.20(+1.99%)
Aug 01, 2005
10.04
10.18
9.792
9.981
90,118
-0.09(-0.94%)
Jul 29, 2005
9.801
10.18
9.309
10.08
133,757
+0.32(+3.30%)
Jul 28, 2005
9.867
9.877
9.716
9.754
60,591
-0.09(-0.87%)
Jul 27, 2005
10.03
10.04
9.754
9.839
65,039
-0.16(-1.61%)
Jul 26, 2005
9.811
10.26
9.716
10.00
64,581
+0.28(+2.92%)
Jul 25, 2005
10.30
10.34
9.716
9.716
104,368
-0.68(-6.56%)
Jul 22, 2005
10.18
10.40
9.962
10.40
117,794
+0.22(+2.14%)
Jul 21, 2005
10.36
10.52
10.05
10.18
88,547
-0.25(-2.36%)
Jul 20, 2005
10.09
10.50
10.09
10.43
73,739
+0.25(+2.42%)
Jul 19, 2005
9.943
10.25
9.896
10.18
71,269
+0.24(+2.38%)
Jul 18, 2005
9.991
10.29
9.943
9.943
83,865
-0.32(-3.14%)
Jul 15, 2005
9.991
10.36
9.972
10.27
88,917
+0.14(+1.40%)
Jul 14, 2005
10.42
10.45
9.763
10.12
65,402
-0.21(-2.02%)
Jul 13, 2005
10.48
10.48
10.22
10.33
43,042
-0.15(-1.45%)
Jul 12, 2005
10.45
10.56
9.905
10.48
114,981
-0.08(-0.72%)
Jul 11, 2005
10.42
10.56
10.21
10.56
156,318
+0.08(+0.72%)
Jul 08, 2005
9.943
10.50
9.896
10.48
99,923
+0.41(+4.04%)
Jul 07, 2005
9.744
10.26
9.707
10.08
183,643
+0.26(+2.60%)
Jul 06, 2005
9.564
9.896
9.422
9.820
390,901
+0.26(+2.67%)
Jul 05, 2005
9.205
9.564
9.110
9.564
297,051
+0.35(+3.80%)
Jul 01, 2005
9.337
9.347
9.176
9.214
37,910
-0.10(-1.12%)
Jun 30, 2005
9.337
9.366
9.233
9.318
63,352
+0.08(+0.82%)
Jun 29, 2005
8.873
9.422
8.769
9.242
207,589
+0.29(+3.28%)
Jun 28, 2005
8.854
8.996
8.570
8.949
161,394
+0.10(+1.18%)
Jun 27, 2005
8.750
8.854
8.712
8.845
41,759
+0.00(+0.00%)
Jun 24, 2005
8.589
8.892
8.504
8.845
175,016
+0.21(+2.41%)
Jun 23, 2005
8.930
8.996
8.617
8.636
63,661
-0.36(-4.00%)
Jun 22, 2005
8.958
9.044
8.797
8.996
48,870
+0.13(+1.50%)
Jun 21, 2005
8.883
9.063
8.693
8.864
44,838
-0.04(-0.43%)
Jun 20, 2005
8.778
9.129
8.655
8.902
104,812
+0.13(+1.51%)
Jun 17, 2005
8.958
8.996
8.551
8.769
148,358
-0.16(-1.80%)
Jun 16, 2005
8.977
8.987
8.627
8.930
140,313
+0.24(+2.72%)
Jun 15, 2005
8.741
8.741
8.523
8.693
79,481
-0.02(-0.22%)
Jun 14, 2005
8.532
8.760
8.485
8.712
58,613
+0.11(+1.32%)
Jun 13, 2005
8.513
8.716
8.513
8.599
44,749
+0.04(+0.44%)
Jun 10, 2005
8.845
8.902
8.504
8.561
66,620
-0.26(-2.90%)
Jun 09, 2005
8.551
8.821
8.390
8.816
43,731
+0.26(+2.99%)
Jun 08, 2005
8.826
8.845
8.475
8.561
81,454
-0.20(-2.27%)
Jun 07, 2005
8.731
9.006
8.674
8.760
150,441
+0.09(+0.98%)
Jun 06, 2005
8.911
8.949
8.669
8.674
47,282
-0.01(-0.11%)
Jun 03, 2005
9.053
9.063
8.617
8.684
130,074
-0.64(-6.90%)
Jun 02, 2005
9.347
9.517
9.233
9.328
47,885
-0.21(-2.18%)
Jun 01, 2005
9.347
9.536
9.034
9.536
61,529
+0.10(+1.10%)
May 31, 2005
9.375
9.517
9.375
9.432
68,531
+0.02(+0.20%)
May 27, 2005
9.205
9.479
9.091
9.413
66,715
+0.31(+3.43%)
May 26, 2005
9.186
9.470
8.996
9.100
181,624
+0.10(+1.16%)
May 25, 2005
8.665
9.119
8.636
8.996
94,450
+0.38(+4.40%)
May 24, 2005
8.646
8.977
8.504
8.617
81,205
-0.13(-1.52%)
May 23, 2005
8.523
8.807
8.390
8.750
93,939
+0.18(+2.10%)
May 20, 2005
8.987
8.987
8.570
8.570
128,802
-0.37(-4.13%)
May 19, 2005
8.854
8.996
8.826
8.939
78,289
+0.08(+0.85%)
May 18, 2005
8.523
8.902
8.400
8.864
167,058
+0.35(+4.12%)
May 17, 2005
8.438
8.523
8.210
8.513
52,633
-0.01(-0.11%)
May 16, 2005
8.163
8.523
8.135
8.523
42,098
+0.36(+4.41%)
May 13, 2005
8.485
8.485
8.106
8.163
72,276
-0.33(-3.90%)
May 12, 2005
8.684
8.769
8.333
8.494
73,419
-0.24(-2.71%)
May 11, 2005
8.996
8.996
8.352
8.731
64,101
-0.25(-2.74%)
May 10, 2005
8.807
9.063
8.807
8.977
159,982
-0.11(-1.25%)
May 09, 2005
8.220
9.100
8.210
9.091
168,244
+0.63(+7.50%)
May 06, 2005
8.324
8.570
8.267
8.456
97,908
+0.17(+2.06%)
May 05, 2005
7.983
8.286
7.756
8.286
71,822
+0.23(+2.82%)
May 04, 2005
7.689
8.116
7.670
8.059
121,478
+0.40(+5.19%)
May 03, 2005
7.633
7.845
7.557
7.661
77,494
-0.03(-0.37%)
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.