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
Dennys Corp
(NQ:
DENN
)
7.300
+0.340 (+4.89%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 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, 2007
4.640
4.740
4.600
4.690
1,835,554
-0.06(-1.26%)
Apr 27, 2007
4.700
4.770
4.650
4.750
1,012,307
+0.01(+0.21%)
Apr 26, 2007
4.650
4.800
4.630
4.740
1,665,652
-0.05(-1.04%)
Apr 25, 2007
4.850
4.860
4.740
4.790
616,837
-0.03(-0.62%)
Apr 24, 2007
4.780
4.840
4.690
4.820
942,917
+0.01(+0.21%)
Apr 23, 2007
4.900
4.900
4.770
4.810
794,244
-0.09(-1.84%)
Apr 20, 2007
4.960
4.960
4.850
4.900
980,624
+0.02(+0.41%)
Apr 19, 2007
4.890
4.910
4.840
4.880
836,569
-0.06(-1.21%)
Apr 18, 2007
4.850
4.990
4.820
4.940
2,506,580
+0.10(+2.07%)
Apr 17, 2007
4.780
4.880
4.780
4.840
861,207
+0.05(+1.04%)
Apr 16, 2007
4.770
4.800
4.720
4.790
816,835
+0.04(+0.84%)
Apr 13, 2007
4.700
4.750
4.580
4.750
729,072
+0.06(+1.28%)
Apr 12, 2007
4.590
4.700
4.510
4.690
730,340
+0.10(+2.18%)
Apr 11, 2007
4.650
4.710
4.560
4.590
1,166,460
-0.14(-2.96%)
Apr 10, 2007
4.680
4.770
4.670
4.730
652,560
+0.06(+1.28%)
Apr 09, 2007
4.830
4.850
4.650
4.670
1,516,032
-0.15(-3.11%)
Apr 05, 2007
4.820
4.870
4.800
4.820
646,510
-0.03(-0.62%)
Apr 04, 2007
4.890
4.900
4.800
4.850
704,737
-0.03(-0.61%)
Apr 03, 2007
4.900
4.920
4.860
4.880
1,011,967
-0.02(-0.41%)
Apr 02, 2007
4.930
4.960
4.860
4.900
1,492,712
+0.00(+0.00%)
Mar 30, 2007
4.890
5.000
4.790
4.900
2,206,425
+0.04(+0.82%)
Mar 29, 2007
4.820
4.980
4.720
4.860
3,102,667
+0.10(+2.10%)
Mar 28, 2007
4.550
4.800
4.530
4.760
1,613,594
+0.19(+4.16%)
Mar 27, 2007
4.670
4.690
4.550
4.570
1,315,056
-0.12(-2.56%)
Mar 26, 2007
4.660
4.690
4.650
4.690
304,074
+0.01(+0.21%)
Mar 23, 2007
4.650
4.700
4.640
4.680
416,292
+0.01(+0.21%)
Mar 22, 2007
4.650
4.670
4.500
4.670
1,058,337
+0.06(+1.30%)
Mar 21, 2007
4.530
4.650
4.500
4.610
963,728
+0.08(+1.77%)
Mar 20, 2007
4.540
4.540
4.480
4.530
610,086
-0.01(-0.22%)
Mar 19, 2007
4.510
4.590
4.500
4.540
448,292
+0.04(+0.89%)
Mar 16, 2007
4.570
4.600
4.450
4.500
998,363
-0.08(-1.75%)
Mar 15, 2007
4.530
4.620
4.480
4.580
1,814,561
+0.07(+1.55%)
Mar 14, 2007
4.450
4.510
4.450
4.510
780,513
+0.00(+0.00%)
Mar 13, 2007
4.560
4.600
4.450
4.510
1,779,005
-0.05(-1.10%)
Mar 12, 2007
4.560
4.600
4.540
4.560
681,092
-0.04(-0.87%)
Mar 09, 2007
4.620
4.630
4.490
4.600
1,403,354
+0.00(+0.00%)
Mar 08, 2007
4.650
4.750
4.570
4.600
1,005,136
+0.00(+0.00%)
Mar 07, 2007
4.600
4.630
4.540
4.600
1,204,349
-0.01(-0.22%)
Mar 06, 2007
4.630
4.680
4.600
4.610
1,861,568
+0.03(+0.66%)
Mar 05, 2007
4.600
4.690
4.570
4.580
1,119,097
-0.12(-2.55%)
Mar 02, 2007
4.720
4.810
4.650
4.700
1,147,669
-0.03(-0.63%)
Mar 01, 2007
4.650
4.790
4.600
4.730
1,126,407
-0.01(-0.21%)
Feb 28, 2007
4.800
4.850
4.500
4.740
1,703,907
-0.01(-0.21%)
Feb 27, 2007
4.870
4.930
4.700
4.750
1,490,027
-0.20(-4.04%)
Feb 26, 2007
4.820
5.000
4.810
4.950
1,312,216
+0.11(+2.27%)
Feb 23, 2007
4.840
4.850
4.780
4.840
929,037
-0.04(-0.82%)
Feb 22, 2007
4.940
5.010
4.820
4.880
1,733,436
-0.06(-1.21%)
Feb 21, 2007
4.900
5.000
4.850
4.940
1,583,273
-0.01(-0.20%)
Feb 20, 2007
4.970
5.000
4.830
4.950
2,432,189
-0.11(-2.17%)
Feb 16, 2007
5.050
5.312
4.190
5.060
10,178,445
-0.46(-8.33%)
Feb 15, 2007
5.580
5.600
5.470
5.520
1,771,062
+0.02(+0.36%)
Feb 14, 2007
5.430
5.600
5.410
5.500
1,111,513
+0.05(+0.92%)
Feb 13, 2007
5.200
5.520
5.200
5.450
1,457,661
-0.07(-1.27%)
Feb 12, 2007
5.380
5.530
5.350
5.520
1,729,118
+0.10(+1.85%)
Feb 09, 2007
5.440
5.490
5.260
5.420
1,332,938
-0.03(-0.55%)
Feb 08, 2007
5.550
5.550
5.440
5.450
555,884
-0.08(-1.45%)
Feb 07, 2007
5.460
5.570
5.440
5.530
1,027,323
+0.09(+1.65%)
Feb 06, 2007
5.370
5.490
5.370
5.440
1,292,938
+0.11(+2.06%)
Feb 05, 2007
5.370
5.420
5.320
5.330
961,236
-0.04(-0.74%)
Feb 02, 2007
5.300
5.430
5.300
5.370
1,304,996
+0.05(+0.94%)
Feb 01, 2007
5.350
5.370
5.280
5.320
624,175
-0.02(-0.37%)
Jan 31, 2007
5.250
5.370
5.220
5.340
776,079
+0.06(+1.14%)
Jan 30, 2007
5.320
5.400
5.260
5.280
486,591
-0.04(-0.75%)
Jan 29, 2007
5.260
5.390
5.260
5.320
613,255
-0.01(-0.19%)
Jan 26, 2007
5.300
5.390
5.170
5.330
1,176,971
+0.03(+0.57%)
Jan 25, 2007
5.500
5.530
5.290
5.300
1,070,928
-0.22(-3.99%)
Jan 24, 2007
5.400
5.590
5.370
5.520
1,572,006
+0.13(+2.41%)
Jan 23, 2007
5.320
5.410
5.290
5.390
1,100,506
+0.10(+1.89%)
Jan 22, 2007
5.370
5.430
5.270
5.290
1,405,034
-0.03(-0.56%)
Jan 19, 2007
5.260
5.350
5.180
5.320
1,497,500
+0.14(+2.70%)
Jan 18, 2007
5.250
5.280
5.130
5.180
744,190
-0.06(-1.15%)
Jan 17, 2007
5.280
5.390
5.200
5.240
1,099,108
-0.03(-0.57%)
Jan 16, 2007
5.400
5.400
5.240
5.270
1,039,337
-0.04(-0.75%)
Jan 12, 2007
5.250
5.480
5.200
5.310
1,455,615
-0.01(-0.19%)
Jan 11, 2007
5.260
5.500
5.180
5.320
1,686,445
+0.12(+2.31%)
Jan 10, 2007
5.030
5.330
4.980
5.200
2,239,489
+0.17(+3.38%)
Jan 09, 2007
4.810
5.050
4.810
5.030
1,668,559
+0.24(+5.01%)
Jan 08, 2007
4.700
4.810
4.620
4.790
1,118,870
+0.05(+1.05%)
Jan 05, 2007
4.830
4.830
4.700
4.740
970,918
-0.14(-2.87%)
Jan 04, 2007
4.770
4.900
4.740
4.880
1,040,594
+0.13(+2.74%)
Jan 03, 2007
4.760
4.800
4.710
4.750
925,631
+0.04(+0.85%)
Dec 29, 2006
4.800
4.850
4.680
4.710
875,623
-0.09(-1.87%)
Dec 28, 2006
4.760
4.820
4.730
4.800
606,600
+0.02(+0.42%)
Dec 27, 2006
4.750
4.810
4.730
4.780
534,485
+0.04(+0.84%)
Dec 26, 2006
4.700
4.760
4.650
4.740
575,566
+0.11(+2.38%)
Dec 22, 2006
4.720
4.730
4.610
4.630
224,327
-0.06(-1.28%)
Dec 21, 2006
4.670
4.740
4.600
4.690
978,061
+0.03(+0.64%)
Dec 20, 2006
4.580
4.690
4.570
4.660
973,049
+0.09(+1.97%)
Dec 19, 2006
4.500
4.630
4.500
4.570
1,268,468
+0.04(+0.88%)
Dec 18, 2006
4.560
4.640
4.500
4.530
832,872
-0.02(-0.44%)
Dec 15, 2006
4.640
4.670
4.540
4.550
1,260,573
-0.09(-1.94%)
Dec 14, 2006
4.630
4.690
4.630
4.640
584,006
+0.03(+0.65%)
Dec 13, 2006
4.650
4.688
4.600
4.610
704,884
-0.01(-0.22%)
Dec 12, 2006
4.660
4.700
4.590
4.620
843,889
+0.00(+0.00%)
Dec 11, 2006
4.590
4.660
4.500
4.620
1,491,651
+0.04(+0.87%)
Dec 08, 2006
4.590
4.600
4.550
4.580
616,335
-0.01(-0.22%)
Dec 07, 2006
4.630
4.630
4.530
4.590
868,075
-0.03(-0.65%)
Dec 06, 2006
4.630
4.640
4.590
4.620
412,229
-0.01(-0.22%)
Dec 05, 2006
4.650
4.650
4.590
4.630
1,108,008
+0.02(+0.43%)
Dec 04, 2006
4.610
4.660
4.560
4.610
1,542,657
+0.01(+0.22%)
Dec 01, 2006
4.650
4.680
4.550
4.600
5,452,925
+0.02(+0.44%)
Nov 30, 2006
4.650
4.650
4.560
4.580
2,080,100
-0.07(-1.51%)
Nov 29, 2006
4.650
4.660
4.570
4.650
372,252
+0.00(+0.00%)
Nov 28, 2006
4.630
4.660
4.500
4.650
1,054,557
+0.00(+0.00%)
Nov 27, 2006
4.760
4.760
4.620
4.650
522,862
-0.11(-2.31%)
Nov 24, 2006
4.700
4.800
4.650
4.760
75,744
+0.03(+0.63%)
Nov 22, 2006
4.690
4.790
4.630
4.730
418,700
+0.04(+0.85%)
Nov 21, 2006
4.800
4.860
4.620
4.690
924,050
-0.01(-0.21%)
Nov 20, 2006
4.600
4.710
4.510
4.700
676,060
+0.11(+2.40%)
Nov 17, 2006
4.610
4.660
4.530
4.590
837,261
-0.01(-0.22%)
Nov 16, 2006
4.850
4.850
4.550
4.600
2,347,487
+0.12(+2.68%)
Nov 15, 2006
4.370
4.510
4.370
4.480
611,122
+0.08(+1.82%)
Nov 14, 2006
4.400
4.400
4.290
4.400
470,696
+0.01(+0.23%)
Nov 13, 2006
4.420
4.440
4.380
4.390
241,518
-0.05(-1.13%)
Nov 10, 2006
4.420
4.480
4.350
4.440
319,722
+0.00(+0.00%)
Nov 09, 2006
4.470
4.470
4.340
4.440
421,427
-0.03(-0.67%)
Nov 08, 2006
4.380
4.470
4.350
4.470
401,933
+0.07(+1.59%)
Nov 07, 2006
4.320
4.500
4.320
4.400
577,376
+0.08(+1.85%)
Nov 06, 2006
4.240
4.340
4.220
4.320
524,559
+0.08(+1.89%)
Nov 03, 2006
4.260
4.300
4.130
4.240
755,333
-0.02(-0.47%)
Nov 02, 2006
4.230
4.300
4.145
4.260
1,012,569
-0.02(-0.47%)
Nov 01, 2006
4.270
4.290
4.230
4.280
667,705
+0.03(+0.71%)
Oct 31, 2006
4.320
4.370
4.220
4.250
680,127
-0.08(-1.85%)
Oct 30, 2006
4.230
4.400
4.202
4.330
517,657
+0.09(+2.12%)
Oct 27, 2006
4.290
4.600
4.220
4.240
3,702,851
+0.07(+1.68%)
Oct 26, 2006
4.230
4.250
4.080
4.170
900,508
+0.12(+2.96%)
Oct 25, 2006
4.020
4.150
4.020
4.050
815,416
+0.03(+0.75%)
Oct 24, 2006
3.980
4.030
3.960
4.020
893,490
+0.04(+1.01%)
Oct 23, 2006
3.960
4.010
3.900
3.980
430,865
-0.01(-0.25%)
Oct 20, 2006
4.000
4.010
3.900
3.990
286,349
+0.02(+0.50%)
Oct 19, 2006
3.950
4.060
3.900
3.970
521,565
+0.00(+0.00%)
Oct 18, 2006
4.000
4.060
3.920
3.970
531,816
+0.00(+0.00%)
Oct 17, 2006
3.990
4.010
3.940
3.970
413,382
-0.05(-1.25%)
Oct 16, 2006
4.050
4.070
3.950
4.020
486,988
+0.01(+0.25%)
Oct 13, 2006
3.820
4.050
3.790
4.010
774,871
+0.21(+5.53%)
Oct 12, 2006
3.790
3.870
3.720
3.800
640,575
+0.03(+0.80%)
Oct 11, 2006
3.810
3.850
3.740
3.770
223,283
-0.07(-1.82%)
Oct 10, 2006
3.840
3.880
3.740
3.840
189,165
-0.01(-0.26%)
Oct 09, 2006
3.850
3.910
3.730
3.850
225,477
-0.02(-0.52%)
Oct 06, 2006
3.710
3.890
3.680
3.870
1,109,894
+0.24(+6.61%)
Oct 05, 2006
3.560
3.720
3.510
3.630
487,467
+0.09(+2.54%)
Oct 04, 2006
3.360
3.570
3.330
3.540
843,459
+0.18(+5.36%)
Oct 03, 2006
3.380
3.380
3.300
3.360
472,359
-0.02(-0.59%)
Oct 02, 2006
3.400
3.440
3.300
3.380
587,790
-0.03(-0.88%)
Sep 29, 2006
3.460
3.460
3.380
3.410
455,639
-0.07(-2.01%)
Sep 28, 2006
3.560
3.600
3.410
3.480
466,820
-0.05(-1.42%)
Sep 27, 2006
3.450
3.630
3.400
3.530
629,034
+0.05(+1.44%)
Sep 26, 2006
3.660
3.730
3.460
3.480
910,288
-0.20(-5.43%)
Sep 25, 2006
3.650
3.700
3.570
3.680
299,798
+0.02(+0.55%)
Sep 22, 2006
3.720
3.720
3.520
3.660
522,855
-0.09(-2.40%)
Sep 21, 2006
3.800
3.820
3.680
3.750
322,940
-0.03(-0.79%)
Sep 20, 2006
3.770
3.850
3.720
3.780
815,591
+0.05(+1.34%)
Sep 19, 2006
3.760
3.800
3.600
3.730
392,910
-0.02(-0.53%)
Sep 18, 2006
3.840
3.850
3.700
3.750
448,255
-0.06(-1.57%)
Sep 15, 2006
3.800
3.830
3.690
3.810
1,121,862
+0.03(+0.79%)
Sep 14, 2006
3.730
3.800
3.630
3.780
635,669
+0.02(+0.53%)
Sep 13, 2006
3.820
3.950
3.670
3.760
995,420
-0.04(-1.05%)
Sep 12, 2006
3.950
3.990
3.550
3.800
1,192,474
+0.00(+0.00%)
Sep 11, 2006
3.740
3.910
3.740
3.800
1,303,617
+0.06(+1.60%)
Sep 08, 2006
3.700
3.750
3.690
3.740
447,369
+0.08(+2.19%)
Sep 07, 2006
3.680
3.750
3.550
3.660
806,300
-0.02(-0.54%)
Sep 06, 2006
3.640
3.750
3.570
3.680
914,404
+0.03(+0.82%)
Sep 05, 2006
3.580
3.650
3.550
3.650
758,776
+0.10(+2.82%)
Sep 01, 2006
3.480
3.630
3.450
3.550
1,777,090
+0.19(+5.65%)
Aug 31, 2006
3.460
3.500
3.270
3.360
575,342
-0.08(-2.33%)
Aug 30, 2006
3.300
3.460
3.300
3.440
472,064
+0.15(+4.56%)
Aug 29, 2006
3.290
3.342
3.210
3.290
442,559
+0.01(+0.30%)
Aug 28, 2006
3.220
3.300
2.900
3.280
573,243
+0.09(+2.82%)
Aug 25, 2006
3.170
3.300
3.100
3.190
441,298
+0.04(+1.27%)
Aug 24, 2006
3.040
3.300
2.990
3.150
857,994
+0.15(+5.00%)
Aug 23, 2006
2.970
3.090
2.970
3.000
453,541
+0.05(+1.69%)
Aug 22, 2006
2.880
2.950
2.860
2.950
457,422
+0.06(+2.08%)
Aug 21, 2006
2.930
2.947
2.850
2.890
417,972
-0.07(-2.36%)
Aug 18, 2006
2.860
2.970
2.790
2.960
769,009
+0.12(+4.23%)
Aug 17, 2006
2.650
2.856
2.630
2.840
787,006
+0.21(+7.98%)
Aug 16, 2006
2.670
2.680
2.590
2.630
540,988
+0.05(+1.94%)
Aug 15, 2006
2.600
3.186
2.570
2.580
974,964
+0.02(+0.78%)
Aug 14, 2006
2.660
2.690
2.550
2.560
269,482
-0.04(-1.54%)
Aug 11, 2006
2.590
2.640
2.500
2.600
293,065
+0.02(+0.78%)
Aug 10, 2006
2.550
2.610
2.490
2.580
326,514
+0.04(+1.57%)
Aug 09, 2006
2.690
2.700
2.540
2.540
571,634
-0.11(-4.15%)
Aug 08, 2006
2.800
2.820
2.630
2.650
524,872
-0.15(-5.36%)
Aug 07, 2006
2.750
2.860
2.730
2.800
395,359
+0.02(+0.72%)
Aug 04, 2006
2.800
2.920
2.680
2.780
1,071,403
+0.09(+3.35%)
Aug 03, 2006
2.660
3.205
2.630
2.690
248,776
-0.01(-0.37%)
Aug 02, 2006
2.730
2.750
2.660
2.700
247,348
+0.00(+0.00%)
Aug 01, 2006
2.760
2.820
2.680
2.700
449,401
-0.09(-3.23%)
Jul 31, 2006
2.810
2.830
2.730
2.790
694,117
-0.03(-1.06%)
Jul 28, 2006
2.750
2.830
2.550
2.820
1,383,488
+0.19(+7.22%)
Jul 27, 2006
2.900
2.930
2.530
2.630
1,302,275
-0.21(-7.39%)
Jul 26, 2006
2.800
2.880
2.700
2.840
626,215
+0.02(+0.71%)
Jul 25, 2006
2.880
2.930
2.740
2.820
1,332,777
-0.04(-1.40%)
Jul 24, 2006
2.870
2.960
2.780
2.860
422,450
-0.01(-0.35%)
Jul 21, 2006
2.980
3.010
2.850
2.870
1,240,161
-0.06(-2.05%)
Jul 20, 2006
3.040
3.060
2.910
2.930
1,226,142
-0.08(-2.66%)
Jul 19, 2006
3.260
3.290
2.740
3.010
8,387,877
-0.40(-11.73%)
Jul 18, 2006
3.350
3.440
3.290
3.410
336,029
+0.08(+2.40%)
Jul 17, 2006
3.340
3.490
3.300
3.330
383,533
-0.02(-0.60%)
Jul 14, 2006
3.420
3.450
3.340
3.350
603,037
-0.10(-2.90%)
Jul 13, 2006
3.440
3.620
3.350
3.450
678,595
+0.00(+0.00%)
Jul 12, 2006
3.530
3.600
3.430
3.450
594,531
-0.07(-1.99%)
Jul 11, 2006
3.570
3.640
3.470
3.520
677,373
-0.04(-1.12%)
Jul 10, 2006
3.590
3.760
3.540
3.560
786,285
-0.04(-1.11%)
Jul 07, 2006
3.650
3.756
3.590
3.600
1,299,580
+0.05(+1.41%)
Jul 06, 2006
3.640
3.650
3.500
3.550
472,542
-0.08(-2.20%)
Jul 05, 2006
3.640
3.720
3.550
3.630
421,795
-0.03(-0.82%)
Jul 03, 2006
3.680
3.760
3.650
3.660
338,558
-0.03(-0.81%)
Jun 30, 2006
3.740
3.790
3.670
3.690
1,502,875
-0.01(-0.27%)
Jun 29, 2006
3.560
3.730
3.560
3.700
712,600
+0.15(+4.23%)
Jun 28, 2006
3.550
3.590
3.460
3.550
465,227
+0.01(+0.28%)
Jun 27, 2006
3.660
3.690
3.540
3.540
345,015
-0.10(-2.75%)
Jun 26, 2006
3.660
3.750
3.620
3.640
293,900
-0.03(-0.82%)
Jun 23, 2006
3.650
3.690
3.598
3.670
714,507
-0.01(-0.27%)
Jun 22, 2006
3.700
3.800
3.600
3.680
547,160
+0.01(+0.27%)
Jun 21, 2006
3.670
3.770
3.640
3.670
664,591
+0.01(+0.27%)
Jun 20, 2006
3.630
3.730
3.600
3.660
429,560
+0.03(+0.83%)
Jun 19, 2006
3.790
3.790
3.500
3.630
584,263
-0.13(-3.46%)
Jun 16, 2006
3.920
3.930
3.690
3.760
1,500,127
-0.17(-4.33%)
Jun 15, 2006
3.520
3.962
3.510
3.930
985,266
+0.46(+13.26%)
Jun 14, 2006
3.500
3.610
3.450
3.470
1,027,684
-0.04(-1.14%)
Jun 13, 2006
3.720
3.832
3.490
3.510
1,403,808
-0.25(-6.65%)
Jun 12, 2006
3.940
3.940
3.740
3.760
752,309
-0.19(-4.81%)
Jun 09, 2006
4.110
4.140
3.890
3.950
987,634
-0.14(-3.42%)
Jun 08, 2006
4.140
4.140
3.890
4.090
1,662,809
-0.05(-1.21%)
Jun 07, 2006
4.170
4.250
4.070
4.140
1,464,401
-0.03(-0.72%)
Jun 06, 2006
4.180
4.210
4.020
4.170
1,144,411
+0.04(+0.97%)
Jun 05, 2006
4.280
4.280
4.090
4.130
976,080
-0.15(-3.50%)
Jun 02, 2006
4.350
4.460
4.250
4.280
1,805,934
-0.25(-5.52%)
Jun 01, 2006
4.610
4.640
4.520
4.530
1,121,968
-0.07(-1.52%)
May 31, 2006
4.560
4.620
4.450
4.600
828,430
+0.03(+0.66%)
May 30, 2006
4.670
4.690
4.480
4.570
1,880,310
-0.17(-3.59%)
May 26, 2006
4.720
4.790
4.570
4.740
690,173
+0.04(+0.85%)
May 25, 2006
4.670
4.740
4.590
4.700
324,240
+0.10(+2.17%)
May 24, 2006
4.570
4.650
4.440
4.600
1,906,553
+0.00(+0.00%)
May 23, 2006
4.810
4.970
4.590
4.600
940,970
-0.19(-3.97%)
May 22, 2006
4.710
4.810
4.620
4.790
1,095,472
+0.01(+0.21%)
May 19, 2006
4.650
4.800
4.610
4.780
287,720
+0.12(+2.58%)
May 18, 2006
4.860
5.060
4.638
4.660
423,481
-0.15(-3.12%)
May 17, 2006
4.700
4.860
4.700
4.810
431,249
+0.06(+1.26%)
May 16, 2006
4.840
4.850
4.650
4.750
1,160,647
-0.05(-1.04%)
May 15, 2006
4.700
4.850
4.610
4.800
477,288
+0.02(+0.42%)
May 12, 2006
4.770
4.850
4.670
4.780
470,350
-0.05(-1.04%)
May 11, 2006
5.000
5.020
4.750
4.830
1,114,085
-0.18(-3.59%)
May 10, 2006
4.950
5.050
4.900
5.010
982,282
+0.08(+1.62%)
May 09, 2006
5.070
5.080
4.920
4.930
831,980
-0.18(-3.52%)
May 08, 2006
5.110
5.150
5.050
5.110
488,459
+0.00(+0.00%)
May 05, 2006
4.919
5.170
4.830
5.110
1,281,619
-0.04(-0.78%)
May 04, 2006
5.040
5.170
5.040
5.150
698,216
+0.09(+1.78%)
May 03, 2006
5.130
5.160
5.010
5.060
801,945
-0.04(-0.78%)
May 02, 2006
4.950
5.110
4.950
5.100
1,383,808
+0.15(+3.03%)
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.