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
Healthstream Inc
(NQ:
HSTM
)
27.92
+0.17 (+0.61%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 10, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Apr 30, 2007
3.451
3.670
3.442
3.529
75,579
+0.07(+1.98%)
Apr 27, 2007
3.394
3.527
3.394
3.461
25,977
+0.03(+0.83%)
Apr 26, 2007
3.461
3.527
3.365
3.432
45,904
-0.03(-0.83%)
Apr 25, 2007
3.718
3.718
3.241
3.461
52,568
-0.33(-8.79%)
Apr 24, 2007
3.689
3.794
3.670
3.794
16,812
+0.10(+2.84%)
Apr 23, 2007
3.775
3.775
3.661
3.689
37,494
-0.13(-3.49%)
Apr 20, 2007
3.851
3.861
3.766
3.823
4,484
+0.05(+1.26%)
Apr 19, 2007
3.775
3.813
3.747
3.775
10,736
-0.02(-0.50%)
Apr 18, 2007
3.756
3.823
3.737
3.794
32,987
+0.02(+0.50%)
Apr 17, 2007
3.813
3.842
3.737
3.775
19,829
-0.03(-0.77%)
Apr 16, 2007
3.794
3.842
3.794
3.804
25,153
-0.01(-0.23%)
Apr 13, 2007
3.870
3.870
3.794
3.813
17,265
-0.03(-0.74%)
Apr 12, 2007
3.813
3.861
3.813
3.842
6,346
+0.03(+0.75%)
Apr 11, 2007
3.956
3.956
3.766
3.813
31,747
-0.14(-3.65%)
Apr 10, 2007
3.966
3.985
3.956
3.958
3,980
+0.04(+0.97%)
Apr 09, 2007
3.903
3.956
3.903
3.920
2,989
+0.10(+2.54%)
Apr 05, 2007
3.813
3.842
3.804
3.823
18,076
-0.06(-1.47%)
Apr 04, 2007
3.947
4.033
3.861
3.880
14,764
-0.10(-2.40%)
Apr 03, 2007
4.099
4.214
3.813
3.975
55,774
-0.15(-3.69%)
Apr 02, 2007
4.157
4.157
3.947
4.128
16,924
+0.03(+0.70%)
Mar 30, 2007
3.766
4.157
3.737
4.099
94,476
+0.36(+9.69%)
Mar 29, 2007
3.813
3.813
3.728
3.737
4,405
-0.08(-2.00%)
Mar 28, 2007
3.842
3.842
3.715
3.813
4,132
+0.05(+1.27%)
Mar 27, 2007
3.813
3.832
3.766
3.766
8,884
-0.03(-0.75%)
Mar 26, 2007
3.832
3.832
3.785
3.794
3,041
-0.06(-1.49%)
Mar 23, 2007
3.890
3.890
3.775
3.851
12,886
+0.04(+1.00%)
Mar 22, 2007
3.861
3.994
3.766
3.813
12,998
-0.03(-0.74%)
Mar 21, 2007
3.813
3.870
3.785
3.842
12,765
+0.01(+0.30%)
Mar 20, 2007
3.737
3.947
3.728
3.830
37,975
+0.08(+2.23%)
Mar 19, 2007
3.747
3.747
3.718
3.747
3,797
+0.01(+0.26%)
Mar 16, 2007
3.718
3.737
3.689
3.737
9,931
+0.02(+0.51%)
Mar 15, 2007
3.527
3.747
3.527
3.718
63,473
+0.29(+8.33%)
Mar 14, 2007
3.527
3.556
3.384
3.432
27,562
-0.29(-7.69%)
Mar 13, 2007
3.728
3.747
3.632
3.718
37,442
-0.01(-0.26%)
Mar 12, 2007
3.623
3.737
3.613
3.728
20,746
+0.09(+2.36%)
Mar 09, 2007
3.623
3.642
3.594
3.642
12,804
+0.00(+0.00%)
Mar 08, 2007
3.642
3.642
3.546
3.642
27,299
+0.07(+1.87%)
Mar 07, 2007
3.508
3.737
3.451
3.575
56,252
+0.05(+1.35%)
Mar 06, 2007
3.432
3.575
3.337
3.527
29,472
+0.13(+3.93%)
Mar 05, 2007
3.365
3.451
3.289
3.394
21,828
-0.06(-1.65%)
Mar 02, 2007
3.480
3.480
3.432
3.451
9,597
-0.03(-0.82%)
Mar 01, 2007
3.575
3.575
3.327
3.480
19,693
-0.10(-2.67%)
Feb 28, 2007
3.175
3.747
3.175
3.575
294,338
+0.42(+13.29%)
Feb 27, 2007
3.670
3.708
3.117
3.156
105,344
-0.51(-14.03%)
Feb 26, 2007
3.689
3.756
3.651
3.670
22,450
-0.05(-1.28%)
Feb 23, 2007
3.851
3.880
3.699
3.718
144,179
-0.18(-4.65%)
Feb 22, 2007
4.052
4.052
3.785
3.899
99,712
-0.23(-5.54%)
Feb 21, 2007
4.433
4.433
4.118
4.128
32,472
-0.21(-4.84%)
Feb 20, 2007
4.433
4.528
4.338
4.338
46,194
-0.07(-1.52%)
Feb 16, 2007
4.338
4.471
4.252
4.404
10,372
-0.01(-0.22%)
Feb 15, 2007
4.242
4.452
4.242
4.414
29,591
+0.21(+4.99%)
Feb 14, 2007
4.195
4.376
4.195
4.204
34,939
+0.04(+0.92%)
Feb 13, 2007
4.328
4.356
4.166
4.166
12,398
-0.12(-2.89%)
Feb 12, 2007
4.452
4.452
4.252
4.290
8,380
-0.12(-2.81%)
Feb 09, 2007
4.285
4.414
4.128
4.414
11,134
+0.10(+2.43%)
Feb 08, 2007
4.338
4.357
4.290
4.309
6,372
-0.08(-1.74%)
Feb 07, 2007
4.357
4.442
4.223
4.385
25,421
+0.14(+3.37%)
Feb 06, 2007
4.357
4.357
4.185
4.242
9,446
+0.00(+0.00%)
Feb 05, 2007
4.471
4.471
4.157
4.242
32,382
-0.06(-1.33%)
Feb 02, 2007
4.147
4.433
4.147
4.300
71,203
+0.15(+3.68%)
Feb 01, 2007
4.147
4.271
4.013
4.147
7,049
-0.05(-1.14%)
Jan 31, 2007
4.033
4.290
4.033
4.195
65,394
+0.24(+6.02%)
Jan 30, 2007
4.052
4.118
3.956
3.956
30,000
-0.13(-3.26%)
Jan 29, 2007
3.832
4.128
3.823
4.090
37,856
+0.21(+5.41%)
Jan 26, 2007
3.880
3.985
3.880
3.880
5,454
-0.01(-0.25%)
Jan 25, 2007
3.909
3.925
3.884
3.890
1,505
-0.02(-0.49%)
Jan 24, 2007
4.004
4.004
3.890
3.909
8,297
-0.11(-2.84%)
Jan 23, 2007
4.013
4.023
4.006
4.023
8,145
+0.01(+0.24%)
Jan 22, 2007
4.118
4.137
4.013
4.013
12,813
-0.09(-2.09%)
Jan 19, 2007
3.842
4.099
3.766
4.099
20,538
+0.22(+5.65%)
Jan 18, 2007
3.937
3.937
3.813
3.880
17,694
-0.10(-2.40%)
Jan 17, 2007
4.099
4.099
3.966
3.975
11,468
-0.11(-2.80%)
Jan 16, 2007
4.004
4.157
3.928
4.090
24,453
+0.09(+2.14%)
Jan 12, 2007
3.899
4.061
3.880
4.004
81,335
+0.12(+3.19%)
Jan 11, 2007
3.937
3.937
3.851
3.880
47,209
+0.04(+0.99%)
Jan 10, 2007
3.756
3.880
3.670
3.842
26,722
+0.04(+1.00%)
Jan 09, 2007
3.642
3.804
3.642
3.804
17,847
+0.10(+2.84%)
Jan 08, 2007
3.851
3.880
3.642
3.699
23,622
-0.11(-3.00%)
Jan 05, 2007
3.670
3.830
3.623
3.813
32,314
+0.14(+3.90%)
Jan 04, 2007
3.718
3.752
3.644
3.670
17,707
+0.02(+0.52%)
Jan 03, 2007
3.728
3.821
3.642
3.651
40,170
-0.11(-3.04%)
Dec 29, 2006
3.899
3.966
3.728
3.766
86,711
-0.16(-4.13%)
Dec 28, 2006
3.851
3.966
3.785
3.928
68,603
+0.10(+2.49%)
Dec 27, 2006
3.861
3.966
3.689
3.832
59,079
+0.10(+2.55%)
Dec 26, 2006
3.728
3.813
3.708
3.737
22,576
-0.03(-0.76%)
Dec 22, 2006
3.775
3.775
3.766
3.766
6,503
-0.02(-0.50%)
Dec 21, 2006
3.699
3.832
3.699
3.785
57,535
+0.03(+0.76%)
Dec 20, 2006
3.966
3.966
3.670
3.756
58,133
-0.19(-4.83%)
Dec 19, 2006
3.766
3.975
3.766
3.947
41,405
+0.00(+0.00%)
Dec 18, 2006
3.985
4.004
3.870
3.947
41,915
-0.01(-0.24%)
Dec 15, 2006
3.680
3.956
3.670
3.956
61,628
+0.25(+6.68%)
Dec 14, 2006
3.699
3.851
3.680
3.708
19,535
-0.07(-1.77%)
Dec 13, 2006
3.880
4.023
3.499
3.775
195,685
-0.21(-5.26%)
Dec 12, 2006
3.985
4.052
3.975
3.985
29,718
-0.01(-0.24%)
Dec 11, 2006
3.851
4.052
3.813
3.994
58,397
+0.21(+5.54%)
Dec 08, 2006
3.613
3.813
3.575
3.785
21,975
+0.14(+3.93%)
Dec 07, 2006
3.737
3.737
3.575
3.642
13,385
-0.17(-4.50%)
Dec 06, 2006
3.775
3.828
3.623
3.813
66,817
+0.07(+1.78%)
Dec 05, 2006
3.642
3.766
3.642
3.747
31,356
+0.08(+2.08%)
Dec 04, 2006
3.651
3.670
3.642
3.670
1,587
-0.01(-0.26%)
Dec 01, 2006
3.689
3.699
3.680
3.680
5,114
-0.09(-2.28%)
Nov 30, 2006
3.718
3.794
3.718
3.766
19,300
+0.05(+1.28%)
Nov 29, 2006
3.737
3.766
3.718
3.718
2,307
-0.05(-1.27%)
Nov 28, 2006
3.670
3.785
3.642
3.766
22,412
+0.11(+3.13%)
Nov 27, 2006
3.632
3.699
3.632
3.651
13,088
+0.04(+1.06%)
Nov 24, 2006
3.737
3.737
3.461
3.613
25,503
-0.10(-2.82%)
Nov 22, 2006
3.718
3.775
3.699
3.718
24,137
+0.04(+1.04%)
Nov 21, 2006
3.718
3.785
3.613
3.680
22,447
-0.01(-0.26%)
Nov 20, 2006
3.651
3.708
3.651
3.689
16,046
+0.04(+1.04%)
Nov 17, 2006
3.604
3.651
3.556
3.651
10,233
+0.03(+0.79%)
Nov 16, 2006
3.584
3.623
3.546
3.623
18,787
+0.01(+0.26%)
Nov 15, 2006
3.432
3.661
3.432
3.613
50,139
+0.18(+5.28%)
Nov 14, 2006
3.289
3.432
3.289
3.432
27,896
+0.12(+3.75%)
Nov 13, 2006
3.232
3.394
3.232
3.308
23,091
+0.08(+2.36%)
Nov 10, 2006
3.232
3.279
3.232
3.232
14,128
-0.01(-0.29%)
Nov 09, 2006
3.279
3.337
3.213
3.241
18,807
-0.01(-0.29%)
Nov 08, 2006
3.289
3.289
3.199
3.251
4,021
+0.11(+3.65%)
Nov 07, 2006
3.260
3.337
3.127
3.136
24,042
-0.15(-4.64%)
Nov 06, 2006
3.203
3.337
3.156
3.289
28,123
+0.10(+3.29%)
Nov 03, 2006
3.289
3.537
3.184
3.184
12,016
-0.13(-4.02%)
Nov 02, 2006
3.346
3.537
3.251
3.318
15,171
+0.07(+2.05%)
Nov 01, 2006
3.241
3.356
3.241
3.251
12,875
+0.02(+0.59%)
Oct 31, 2006
3.241
3.394
2.974
3.232
44,602
-0.01(-0.29%)
Oct 30, 2006
3.241
3.244
3.213
3.241
5,533
+0.04(+1.19%)
Oct 27, 2006
3.146
3.260
3.127
3.203
13,668
+0.02(+0.51%)
Oct 26, 2006
3.136
3.203
3.098
3.187
25,422
-0.02(-0.51%)
Oct 25, 2006
3.442
3.442
2.860
3.203
121,639
-0.37(-10.40%)
Oct 24, 2006
3.546
3.575
3.384
3.575
15,473
-0.05(-1.32%)
Oct 23, 2006
3.346
3.623
3.337
3.623
12,538
+0.10(+2.70%)
Oct 20, 2006
3.499
3.575
3.470
3.527
9,202
-0.08(-2.12%)
Oct 19, 2006
3.575
3.661
3.575
3.604
14,321
-0.02(-0.53%)
Oct 18, 2006
3.584
3.708
3.584
3.623
14,261
+0.01(+0.26%)
Oct 17, 2006
3.546
3.699
3.499
3.613
20,008
-0.05(-1.30%)
Oct 16, 2006
3.718
3.718
3.594
3.661
26,452
-0.02(-0.52%)
Oct 13, 2006
3.480
3.718
3.480
3.680
42,082
+0.25(+7.22%)
Oct 12, 2006
3.289
3.432
3.251
3.432
36,980
+0.20(+6.19%)
Oct 11, 2006
3.098
3.270
2.993
3.232
26,789
+0.17(+5.61%)
Oct 10, 2006
2.974
3.222
2.974
3.060
8,181
+0.07(+2.23%)
Oct 09, 2006
2.974
3.022
2.965
2.993
9,902
-0.05(-1.57%)
Oct 06, 2006
3.098
3.098
2.993
3.041
16,793
-0.10(-3.04%)
Oct 05, 2006
3.260
3.289
3.127
3.136
23,099
-0.10(-2.98%)
Oct 04, 2006
3.051
3.263
3.051
3.233
4,061
+0.22(+7.31%)
Oct 03, 2006
3.194
3.194
3.013
3.013
13,384
-0.19(-5.95%)
Oct 02, 2006
3.337
3.337
3.194
3.203
15,381
-0.10(-3.17%)
Sep 29, 2006
3.251
3.337
3.175
3.308
21,965
+0.00(+0.00%)
Sep 28, 2006
3.165
3.318
3.146
3.308
14,557
+0.17(+5.47%)
Sep 27, 2006
3.051
3.136
3.032
3.136
11,714
+0.11(+3.79%)
Sep 26, 2006
2.955
3.060
2.927
3.022
34,656
+0.05(+1.60%)
Sep 25, 2006
3.003
3.108
2.955
2.974
5,223
+0.06(+1.96%)
Sep 22, 2006
2.955
2.965
2.917
2.917
7,273
-0.04(-1.29%)
Sep 21, 2006
2.927
3.153
2.889
2.955
25,923
+0.00(+0.00%)
Sep 20, 2006
3.051
3.051
2.930
2.955
33,768
-0.10(-3.12%)
Sep 19, 2006
3.051
3.051
2.955
3.051
11,744
+0.08(+2.56%)
Sep 18, 2006
2.984
3.003
2.946
2.974
9,332
+0.02(+0.64%)
Sep 15, 2006
3.051
3.194
2.908
2.955
25,175
-0.11(-3.73%)
Sep 14, 2006
3.070
3.108
2.984
3.070
5,035
-0.01(-0.31%)
Sep 13, 2006
2.946
3.099
2.860
3.079
21,461
+0.04(+1.25%)
Sep 12, 2006
3.060
3.070
3.013
3.041
10,043
-0.02(-0.62%)
Sep 11, 2006
2.860
3.060
2.860
3.060
39,779
+0.15(+5.24%)
Sep 08, 2006
2.812
2.993
2.812
2.908
8,722
+0.04(+1.33%)
Sep 07, 2006
2.917
2.946
2.812
2.870
16,678
-0.09(-2.90%)
Sep 06, 2006
3.032
3.032
2.955
2.955
6,456
-0.04(-1.27%)
Sep 05, 2006
2.936
2.993
2.812
2.993
45,629
+0.10(+3.63%)
Sep 01, 2006
2.812
2.908
2.806
2.889
26,476
+0.12(+4.48%)
Aug 31, 2006
2.765
2.784
2.622
2.765
45,886
+0.12(+4.69%)
Aug 30, 2006
2.755
2.755
2.631
2.641
192,442
-0.09(-3.15%)
Aug 29, 2006
2.669
2.727
2.641
2.727
54,799
+0.06(+2.14%)
Aug 28, 2006
2.669
2.747
2.641
2.669
20,501
-0.03(-1.06%)
Aug 25, 2006
2.755
2.755
2.698
2.698
7,651
-0.03(-1.05%)
Aug 24, 2006
2.679
2.755
2.669
2.727
17,163
+0.08(+2.88%)
Aug 23, 2006
2.850
2.860
2.622
2.650
67,983
+0.27(+11.20%)
Aug 22, 2006
2.793
2.850
2.383
2.383
62,622
-0.34(-12.59%)
Aug 21, 2006
2.765
2.900
2.717
2.727
20,309
-0.11(-4.03%)
Aug 18, 2006
2.974
2.984
2.812
2.841
38,781
-0.18(-5.99%)
Aug 17, 2006
2.927
3.026
2.927
3.022
8,310
-0.11(-3.65%)
Aug 16, 2006
2.860
3.175
2.860
3.136
40,542
+0.24(+8.22%)
Aug 15, 2006
2.860
2.900
2.860
2.898
17,228
+0.01(+0.33%)
Aug 14, 2006
2.860
2.955
2.846
2.889
30,688
+0.04(+1.34%)
Aug 11, 2006
2.831
2.879
2.822
2.850
93,529
-0.01(-0.33%)
Aug 10, 2006
2.936
2.950
2.831
2.860
79,734
-0.06(-1.96%)
Aug 09, 2006
2.917
2.927
2.889
2.917
13,022
-0.05(-1.61%)
Aug 08, 2006
2.936
2.984
2.936
2.965
5,798
+0.02(+0.65%)
Aug 07, 2006
2.898
2.955
2.898
2.946
7,921
+0.01(+0.32%)
Aug 04, 2006
2.955
2.955
2.936
2.936
6,923
+0.00(+0.00%)
Aug 03, 2006
2.965
2.965
2.884
2.936
9,321
-0.02(-0.65%)
Aug 02, 2006
2.870
3.003
2.860
2.955
19,554
+0.08(+2.65%)
Aug 01, 2006
2.993
3.003
2.860
2.879
12,213
-0.12(-4.13%)
Jul 31, 2006
2.889
3.003
2.850
3.003
52,763
+0.14(+4.81%)
Jul 28, 2006
2.650
2.945
2.650
2.865
64,139
+0.11(+3.99%)
Jul 27, 2006
3.041
3.051
2.526
2.755
133,060
-0.25(-8.25%)
Jul 26, 2006
3.584
3.584
2.879
3.003
90,376
-0.66(-17.97%)
Jul 25, 2006
3.270
3.766
3.270
3.661
47,869
+0.39(+11.95%)
Jul 24, 2006
3.222
3.279
3.194
3.270
6,141
+0.07(+2.08%)
Jul 21, 2006
3.203
3.556
3.098
3.203
56,105
-0.31(-8.70%)
Jul 20, 2006
3.365
3.508
3.327
3.508
5,376
+0.11(+3.37%)
Jul 19, 2006
3.365
3.527
3.346
3.394
8,863
+0.07(+2.01%)
Jul 18, 2006
3.470
3.518
3.194
3.327
17,940
-0.14(-4.12%)
Jul 17, 2006
3.527
3.527
3.451
3.470
4,332
-0.08(-2.15%)
Jul 14, 2006
3.432
3.575
3.432
3.546
21,523
+0.14(+4.20%)
Jul 13, 2006
3.708
3.708
3.356
3.403
24,714
-0.31(-8.46%)
Jul 12, 2006
3.613
3.747
3.527
3.718
12,415
+0.03(+0.78%)
Jul 11, 2006
3.575
3.689
3.451
3.689
12,144
+0.09(+2.38%)
Jul 10, 2006
3.785
3.785
3.604
3.604
8,733
-0.06(-1.56%)
Jul 07, 2006
3.575
3.699
3.575
3.661
19,944
+0.05(+1.32%)
Jul 06, 2006
3.632
3.689
3.575
3.613
19,835
-0.08(-2.07%)
Jul 05, 2006
3.575
3.689
3.575
3.689
14,793
+0.08(+2.14%)
Jul 03, 2006
3.641
3.641
3.604
3.612
1,813
-0.03(-0.81%)
Jun 30, 2006
3.565
3.642
3.523
3.642
23,822
+0.05(+1.33%)
Jun 29, 2006
3.556
3.642
3.518
3.594
9,021
-0.07(-1.82%)
Jun 28, 2006
3.461
3.661
3.410
3.661
15,629
+0.13(+3.78%)
Jun 27, 2006
3.384
3.527
3.346
3.527
34,074
-0.02(-0.54%)
Jun 26, 2006
3.613
3.661
3.537
3.546
10,279
-0.10(-2.62%)
Jun 23, 2006
3.489
3.699
3.422
3.642
6,713
+0.13(+3.80%)
Jun 22, 2006
3.718
3.766
3.474
3.508
26,549
-0.21(-5.64%)
Jun 21, 2006
3.651
3.794
3.531
3.718
36,081
+0.10(+2.63%)
Jun 20, 2006
3.251
3.708
3.232
3.623
65,020
+0.40(+12.43%)
Jun 19, 2006
3.213
3.270
3.194
3.222
23,869
-0.02(-0.59%)
Jun 16, 2006
3.251
3.260
3.184
3.241
17,029
+0.02(+0.59%)
Jun 15, 2006
3.279
3.289
3.108
3.222
32,492
-0.01(-0.29%)
Jun 14, 2006
3.251
3.279
3.194
3.232
36,551
+0.01(+0.30%)
Jun 13, 2006
3.794
3.794
3.098
3.222
105,015
-0.56(-14.86%)
Jun 12, 2006
3.718
3.794
3.680
3.785
20,656
+0.05(+1.28%)
Jun 09, 2006
3.813
3.851
3.699
3.737
23,728
-0.05(-1.26%)
Jun 08, 2006
3.680
3.842
3.680
3.785
80,186
+0.04(+1.02%)
Jun 07, 2006
3.813
3.870
3.728
3.747
60,662
-0.07(-1.75%)
Jun 06, 2006
3.632
3.813
3.518
3.813
45,498
+0.17(+4.71%)
Jun 05, 2006
3.318
3.670
3.308
3.642
40,810
+0.10(+2.96%)
Jun 02, 2006
3.642
3.670
3.499
3.537
30,266
-0.11(-3.13%)
Jun 01, 2006
3.661
3.661
3.584
3.651
17,630
+0.02(+0.53%)
May 31, 2006
3.403
3.655
3.346
3.632
63,167
+0.21(+6.13%)
May 30, 2006
3.213
3.461
3.146
3.422
132,609
+0.23(+7.16%)
May 26, 2006
3.232
3.260
3.165
3.194
26,906
-0.01(-0.30%)
May 25, 2006
3.003
3.279
3.003
3.203
71,886
+0.10(+3.39%)
May 24, 2006
3.222
3.222
3.098
3.098
109,428
-0.14(-4.41%)
May 23, 2006
3.594
3.670
3.213
3.241
154,033
-0.44(-11.92%)
May 22, 2006
3.899
3.899
3.632
3.680
53,250
-0.24(-6.08%)
May 19, 2006
3.928
4.090
3.851
3.918
81,976
+0.08(+1.99%)
May 18, 2006
3.728
3.909
3.728
3.842
33,933
-0.01(-0.25%)
May 17, 2006
3.613
3.947
3.613
3.851
79,633
-0.01(-0.25%)
May 16, 2006
3.556
4.052
3.537
3.861
77,576
+0.00(+0.00%)
May 15, 2006
4.004
4.147
3.432
3.861
224,239
-0.27(-6.47%)
May 12, 2006
4.357
4.357
4.080
4.128
79,261
-0.29(-6.48%)
May 11, 2006
4.585
4.614
4.395
4.414
68,225
-0.02(-0.43%)
May 10, 2006
4.290
4.614
4.242
4.433
74,106
+0.10(+2.42%)
May 09, 2006
4.376
4.376
4.195
4.328
102,617
-0.10(-2.37%)
May 08, 2006
4.309
4.614
4.309
4.433
71,036
-0.13(-2.92%)
May 05, 2006
4.500
4.614
4.385
4.566
106,516
+0.05(+1.05%)
May 04, 2006
4.271
4.605
4.023
4.519
42,585
+0.25(+5.80%)
May 03, 2006
4.290
4.309
4.214
4.271
181,782
-0.02(-0.44%)
May 02, 2006
4.252
4.290
4.099
4.290
129,085
+0.07(+1.58%)
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.