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
Dime Community Bancshares Inc
(NQ:
DCOM
)
18.26
+0.07 (+0.38%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 6, 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
8.145
8.205
7.924
7.942
306,431
-0.21(-2.56%)
Apr 27, 2007
8.002
8.157
7.984
8.151
286,026
+0.11(+1.34%)
Apr 26, 2007
7.978
8.085
7.859
8.044
387,434
+0.00(+0.00%)
Apr 25, 2007
7.930
8.169
7.799
8.044
659,700
+0.36(+4.66%)
Apr 24, 2007
7.692
7.763
7.626
7.686
101,094
-0.04(-0.54%)
Apr 23, 2007
7.930
7.930
7.692
7.727
107,536
-0.23(-2.92%)
Apr 20, 2007
7.853
7.966
7.799
7.960
121,937
+0.23(+2.93%)
Apr 19, 2007
7.811
7.865
7.709
7.733
109,489
-0.14(-1.82%)
Apr 18, 2007
7.829
7.966
7.709
7.877
182,236
+0.00(+0.00%)
Apr 17, 2007
7.930
7.972
7.805
7.877
82,134
-0.07(-0.83%)
Apr 16, 2007
7.721
7.966
7.721
7.942
227,890
+0.23(+3.02%)
Apr 13, 2007
7.542
7.715
7.524
7.709
93,809
+0.15(+1.97%)
Apr 12, 2007
7.542
7.590
7.471
7.560
123,338
-0.02(-0.31%)
Apr 11, 2007
7.721
7.721
7.524
7.584
191,470
-0.12(-1.55%)
Apr 10, 2007
7.703
7.739
7.692
7.703
99,191
-0.01(-0.15%)
Apr 09, 2007
7.829
7.829
7.602
7.715
499,025
-0.13(-1.60%)
Apr 05, 2007
7.775
7.906
7.775
7.841
134,255
+0.05(+0.61%)
Apr 04, 2007
8.091
8.091
7.781
7.793
193,905
-0.32(-3.90%)
Apr 03, 2007
8.002
8.115
7.972
8.109
270,420
+0.12(+1.49%)
Apr 02, 2007
7.894
8.002
7.859
7.990
114,424
+0.10(+1.21%)
Mar 30, 2007
7.978
7.978
7.823
7.894
198,740
-0.09(-1.12%)
Mar 29, 2007
7.811
8.032
7.811
7.984
140,983
+0.21(+2.69%)
Mar 28, 2007
7.900
7.942
7.662
7.775
469,213
-0.17(-2.18%)
Mar 27, 2007
8.050
8.085
7.930
7.948
132,777
-0.14(-1.77%)
Mar 26, 2007
8.127
8.187
8.050
8.091
89,636
-0.06(-0.73%)
Mar 23, 2007
8.103
8.175
8.103
8.151
55,764
+0.03(+0.37%)
Mar 22, 2007
8.181
8.199
8.091
8.121
111,458
-0.04(-0.44%)
Mar 21, 2007
8.008
8.270
7.942
8.157
197,941
+0.14(+1.79%)
Mar 20, 2007
7.912
8.056
7.823
8.014
466,173
+0.12(+1.51%)
Mar 19, 2007
7.853
8.008
7.823
7.894
427,724
+0.07(+0.84%)
Mar 16, 2007
7.811
7.871
7.709
7.829
499,668
+0.01(+0.15%)
Mar 15, 2007
7.662
7.936
7.662
7.817
388,974
+0.13(+1.63%)
Mar 14, 2007
7.584
7.721
7.459
7.692
369,491
+0.15(+1.98%)
Mar 13, 2007
7.781
7.781
7.459
7.542
469,546
-0.24(-3.07%)
Mar 12, 2007
7.686
7.787
7.656
7.781
173,654
+0.06(+0.77%)
Mar 09, 2007
7.692
7.745
7.626
7.721
201,207
+0.07(+0.94%)
Mar 08, 2007
7.715
7.805
7.608
7.650
261,952
+0.01(+0.08%)
Mar 07, 2007
7.632
7.662
7.405
7.644
504,899
+0.01(+0.16%)
Mar 06, 2007
7.363
7.644
7.286
7.632
348,303
+0.34(+4.66%)
Mar 05, 2007
7.429
7.536
7.292
7.292
258,949
-0.19(-2.55%)
Mar 02, 2007
7.590
7.692
7.483
7.483
188,611
-0.13(-1.72%)
Mar 01, 2007
7.429
7.668
7.399
7.614
258,445
+0.11(+1.51%)
Feb 28, 2007
7.471
7.626
7.447
7.501
267,271
+0.05(+0.72%)
Feb 27, 2007
7.489
7.554
7.381
7.447
354,156
-0.11(-1.42%)
Feb 26, 2007
7.650
7.656
7.489
7.554
291,310
-0.05(-0.71%)
Feb 23, 2007
7.692
7.739
7.578
7.608
169,014
-0.12(-1.54%)
Feb 22, 2007
7.799
7.823
7.644
7.727
123,412
-0.08(-1.07%)
Feb 21, 2007
7.763
7.835
7.763
7.811
88,058
+0.01(+0.08%)
Feb 20, 2007
7.823
7.912
7.715
7.805
266,539
-0.04(-0.46%)
Feb 16, 2007
7.841
7.871
7.745
7.841
122,971
+0.02(+0.31%)
Feb 15, 2007
7.906
7.906
7.805
7.817
153,842
-0.05(-0.68%)
Feb 14, 2007
7.954
7.954
7.841
7.871
438,642
-0.09(-1.12%)
Feb 13, 2007
7.888
7.990
7.865
7.960
87,743
+0.07(+0.83%)
Feb 12, 2007
7.918
7.930
7.805
7.894
173,183
+0.05(+0.61%)
Feb 09, 2007
7.888
7.996
7.751
7.847
127,471
-0.05(-0.68%)
Feb 08, 2007
7.888
8.026
7.888
7.900
89,650
-0.02(-0.23%)
Feb 07, 2007
7.966
8.008
7.883
7.918
133,792
-0.05(-0.60%)
Feb 06, 2007
7.912
7.972
7.835
7.966
154,712
+0.06(+0.75%)
Feb 05, 2007
7.954
8.008
7.859
7.906
150,643
-0.08(-0.97%)
Feb 02, 2007
7.978
8.032
7.912
7.984
105,222
+0.00(+0.00%)
Feb 01, 2007
8.056
8.079
7.918
7.984
145,347
-0.03(-0.37%)
Jan 31, 2007
7.900
8.038
7.781
8.014
297,445
+0.08(+1.05%)
Jan 30, 2007
7.960
8.008
7.877
7.930
314,145
-0.04(-0.52%)
Jan 29, 2007
7.990
8.026
7.859
7.972
174,509
-0.07(-0.89%)
Jan 26, 2007
7.924
8.044
7.817
8.044
183,354
+0.02(+0.30%)
Jan 25, 2007
8.109
8.109
7.942
8.020
143,809
-0.10(-1.18%)
Jan 24, 2007
8.020
8.145
8.020
8.115
125,579
+0.07(+0.89%)
Jan 23, 2007
8.067
8.121
8.038
8.044
249,239
-0.05(-0.59%)
Jan 22, 2007
8.121
8.121
8.014
8.091
112,530
-0.05(-0.66%)
Jan 19, 2007
8.115
8.252
8.026
8.145
160,058
+0.00(+0.00%)
Jan 18, 2007
8.115
8.193
8.056
8.145
199,188
+0.01(+0.07%)
Jan 17, 2007
8.246
8.282
8.121
8.139
99,904
-0.14(-1.73%)
Jan 16, 2007
8.354
8.354
8.193
8.282
125,344
-0.04(-0.43%)
Jan 12, 2007
8.282
8.348
8.229
8.318
61,371
+0.03(+0.36%)
Jan 11, 2007
8.252
8.336
8.211
8.288
66,528
+0.06(+0.73%)
Jan 10, 2007
8.145
8.270
8.127
8.229
119,078
+0.02(+0.29%)
Jan 09, 2007
8.252
8.270
8.157
8.205
134,558
-0.03(-0.36%)
Jan 08, 2007
8.264
8.324
8.175
8.235
164,549
-0.04(-0.43%)
Jan 05, 2007
8.384
8.384
8.252
8.270
186,590
-0.17(-1.98%)
Jan 04, 2007
8.443
8.485
8.324
8.437
212,799
+0.00(+0.00%)
Jan 03, 2007
8.402
8.527
8.318
8.437
184,286
+0.08(+0.93%)
Dec 29, 2006
8.521
8.599
8.335
8.360
155,220
-0.18(-2.10%)
Dec 28, 2006
8.640
8.640
8.533
8.539
83,724
-0.10(-1.11%)
Dec 27, 2006
8.509
8.640
8.467
8.634
114,045
+0.14(+1.69%)
Dec 26, 2006
8.420
8.503
8.420
8.491
99,516
+0.05(+0.57%)
Dec 22, 2006
8.414
8.467
8.342
8.443
103,471
+0.01(+0.07%)
Dec 21, 2006
8.390
8.473
8.258
8.437
151,935
+0.07(+0.86%)
Dec 20, 2006
8.402
8.414
8.306
8.366
155,040
-0.02(-0.21%)
Dec 19, 2006
8.306
8.384
8.235
8.384
140,268
+0.05(+0.64%)
Dec 18, 2006
8.479
8.551
8.294
8.330
178,779
-0.15(-1.76%)
Dec 15, 2006
8.443
8.515
8.408
8.479
446,900
+0.00(+0.00%)
Dec 14, 2006
8.449
8.563
8.431
8.479
117,075
+0.06(+0.71%)
Dec 13, 2006
8.449
8.461
8.318
8.420
267,984
-0.01(-0.14%)
Dec 12, 2006
8.342
8.479
8.342
8.431
132,998
+0.10(+1.22%)
Dec 11, 2006
8.437
8.485
8.330
8.330
96,139
-0.10(-1.20%)
Dec 08, 2006
8.402
8.485
8.300
8.431
103,682
+0.02(+0.28%)
Dec 07, 2006
8.533
8.560
8.408
8.408
84,404
-0.13(-1.47%)
Dec 06, 2006
8.527
8.557
8.455
8.533
64,425
-0.03(-0.35%)
Dec 05, 2006
8.515
8.587
8.437
8.563
113,791
+0.04(+0.49%)
Dec 04, 2006
8.312
8.533
8.282
8.521
132,463
+0.20(+2.37%)
Dec 01, 2006
8.372
8.408
8.246
8.324
88,802
-0.07(-0.85%)
Nov 30, 2006
8.324
8.414
8.288
8.396
172,446
+0.08(+0.93%)
Nov 29, 2006
8.324
8.372
8.246
8.318
139,668
+0.02(+0.22%)
Nov 28, 2006
8.252
8.348
8.205
8.300
117,638
+0.05(+0.58%)
Nov 27, 2006
8.431
8.431
8.241
8.252
144,350
-0.20(-2.40%)
Nov 24, 2006
8.402
8.479
8.384
8.455
31,911
+0.01(+0.14%)
Nov 22, 2006
8.426
8.491
8.408
8.443
51,363
+0.02(+0.21%)
Nov 21, 2006
8.455
8.485
8.420
8.426
114,784
-0.04(-0.49%)
Nov 20, 2006
8.467
8.527
8.431
8.467
70,875
-0.02(-0.21%)
Nov 17, 2006
8.515
8.515
8.420
8.485
102,591
-0.03(-0.35%)
Nov 16, 2006
8.682
8.706
8.461
8.515
248,562
-0.13(-1.52%)
Nov 15, 2006
8.503
8.676
8.342
8.646
196,451
+0.12(+1.40%)
Nov 14, 2006
8.420
8.533
8.336
8.527
138,887
+0.11(+1.28%)
Nov 13, 2006
8.354
8.437
8.300
8.420
185,598
+0.07(+0.79%)
Nov 10, 2006
8.211
8.354
8.175
8.354
132,542
+0.14(+1.74%)
Nov 09, 2006
8.354
8.354
8.175
8.211
111,223
-0.12(-1.43%)
Nov 08, 2006
8.169
8.348
8.115
8.330
151,390
+0.13(+1.60%)
Nov 07, 2006
8.223
8.354
8.175
8.199
217,336
-0.04(-0.51%)
Nov 06, 2006
8.193
8.318
8.193
8.241
161,303
+0.07(+0.80%)
Nov 03, 2006
8.157
8.294
8.115
8.175
174,685
+0.02(+0.29%)
Nov 02, 2006
8.264
8.348
8.109
8.151
200,731
-0.10(-1.16%)
Nov 01, 2006
8.336
8.402
8.181
8.246
374,828
-0.08(-0.93%)
Oct 31, 2006
8.324
8.330
8.193
8.324
340,998
-0.01(-0.14%)
Oct 30, 2006
8.342
8.390
8.235
8.336
218,428
-0.07(-0.85%)
Oct 27, 2006
8.467
8.473
8.354
8.408
290,909
-0.15(-1.74%)
Oct 26, 2006
8.539
8.575
8.426
8.557
490,329
-0.04(-0.42%)
Oct 25, 2006
8.563
8.670
8.473
8.593
309,793
+0.00(+0.00%)
Oct 24, 2006
8.503
8.646
8.467
8.593
221,736
+0.06(+0.70%)
Oct 23, 2006
8.491
8.587
8.485
8.533
162,570
+0.01(+0.14%)
Oct 20, 2006
8.587
8.652
8.521
8.521
138,272
-0.11(-1.31%)
Oct 19, 2006
8.599
8.676
8.563
8.634
207,934
-0.01(-0.14%)
Oct 18, 2006
8.784
8.909
8.587
8.646
315,250
-0.11(-1.29%)
Oct 17, 2006
8.754
8.778
8.694
8.760
241,877
-0.02(-0.27%)
Oct 16, 2006
8.849
9.165
8.766
8.784
81,028
-0.05(-0.54%)
Oct 13, 2006
8.784
8.861
8.772
8.831
101,081
+0.03(+0.34%)
Oct 12, 2006
8.688
8.825
8.628
8.801
144,970
+0.17(+2.01%)
Oct 11, 2006
8.694
8.694
8.533
8.628
87,099
-0.08(-0.96%)
Oct 10, 2006
8.682
8.736
8.664
8.712
134,622
-0.01(-0.14%)
Oct 09, 2006
8.664
8.730
8.605
8.724
169,622
+0.02(+0.27%)
Oct 06, 2006
8.664
8.742
8.628
8.700
248,795
-0.02(-0.21%)
Oct 05, 2006
8.682
8.760
8.598
8.718
199,362
+0.01(+0.07%)
Oct 04, 2006
8.569
8.724
8.509
8.712
128,000
+0.10(+1.18%)
Oct 03, 2006
8.664
8.700
8.491
8.610
168,709
-0.05(-0.62%)
Oct 02, 2006
8.760
8.772
8.628
8.664
85,398
-0.13(-1.43%)
Sep 29, 2006
8.867
8.945
8.766
8.790
180,391
-0.10(-1.07%)
Sep 28, 2006
8.861
8.927
8.790
8.885
127,906
+0.01(+0.07%)
Sep 27, 2006
8.754
8.909
8.754
8.879
126,187
+0.09(+1.02%)
Sep 26, 2006
8.837
8.885
8.718
8.790
184,623
-0.03(-0.34%)
Sep 25, 2006
8.622
8.855
8.557
8.819
222,603
+0.20(+2.35%)
Sep 22, 2006
8.760
8.790
8.551
8.616
179,954
-0.18(-2.04%)
Sep 21, 2006
8.885
8.891
8.706
8.795
187,426
-0.05(-0.54%)
Sep 20, 2006
8.622
8.873
8.593
8.843
242,274
+0.25(+2.92%)
Sep 19, 2006
8.622
8.622
8.372
8.593
143,381
+0.00(+0.00%)
Sep 18, 2006
8.670
8.706
8.509
8.593
190,302
-0.11(-1.23%)
Sep 15, 2006
8.754
8.801
8.646
8.700
416,757
+0.01(+0.14%)
Sep 14, 2006
8.801
8.801
8.628
8.688
715,215
-0.12(-1.35%)
Sep 13, 2006
8.766
8.819
8.666
8.807
202,739
+0.04(+0.48%)
Sep 12, 2006
8.587
8.766
8.539
8.766
110,038
+0.21(+2.44%)
Sep 11, 2006
8.372
8.557
8.372
8.557
67,327
+0.13(+1.56%)
Sep 08, 2006
8.527
8.527
8.384
8.426
64,934
-0.06(-0.70%)
Sep 07, 2006
8.485
8.563
8.420
8.485
149,319
-0.01(-0.14%)
Sep 06, 2006
8.521
8.533
8.420
8.497
106,702
-0.08(-0.97%)
Sep 05, 2006
8.563
8.658
8.497
8.581
85,159
+0.04(+0.49%)
Sep 01, 2006
8.545
8.634
8.491
8.539
55,432
+0.01(+0.14%)
Aug 31, 2006
8.634
8.718
8.515
8.527
123,940
-0.08(-0.90%)
Aug 30, 2006
8.587
8.646
8.437
8.605
133,750
+0.04(+0.49%)
Aug 29, 2006
8.479
8.605
8.342
8.563
249,190
+0.08(+0.91%)
Aug 28, 2006
8.384
8.515
8.336
8.485
127,001
+0.11(+1.35%)
Aug 25, 2006
8.378
8.431
8.288
8.372
117,372
-0.03(-0.36%)
Aug 24, 2006
8.366
8.420
8.318
8.402
117,702
+0.05(+0.57%)
Aug 23, 2006
8.575
8.587
8.276
8.354
114,939
-0.18(-2.17%)
Aug 22, 2006
8.479
8.581
8.449
8.539
82,636
+0.07(+0.85%)
Aug 21, 2006
8.593
8.593
8.396
8.467
72,861
-0.18(-2.07%)
Aug 18, 2006
8.622
8.664
8.485
8.646
125,295
+0.04(+0.49%)
Aug 17, 2006
8.461
8.605
8.402
8.605
108,332
+0.10(+1.19%)
Aug 16, 2006
8.640
8.640
8.485
8.503
142,696
-0.01(-0.07%)
Aug 15, 2006
8.485
8.527
8.426
8.509
91,471
+0.13(+1.57%)
Aug 14, 2006
8.402
8.497
8.264
8.378
82,809
+0.01(+0.07%)
Aug 11, 2006
8.294
8.479
8.252
8.372
184,143
+0.12(+1.45%)
Aug 10, 2006
8.193
8.288
8.097
8.252
105,125
+0.02(+0.29%)
Aug 09, 2006
8.342
8.414
8.205
8.229
103,652
-0.05(-0.58%)
Aug 08, 2006
8.378
8.575
8.264
8.276
151,975
-0.06(-0.72%)
Aug 07, 2006
8.360
8.420
8.312
8.336
78,514
-0.07(-0.78%)
Aug 04, 2006
8.575
8.658
8.347
8.402
238,886
-0.09(-1.05%)
Aug 03, 2006
8.312
8.545
8.300
8.491
131,121
+0.11(+1.28%)
Aug 02, 2006
8.396
8.426
8.312
8.384
121,146
+0.00(+0.00%)
Aug 01, 2006
8.282
8.426
8.233
8.384
182,382
+0.05(+0.57%)
Jul 31, 2006
8.348
8.390
8.211
8.336
242,232
-0.04(-0.50%)
Jul 28, 2006
8.121
8.414
8.109
8.378
202,618
+0.31(+3.85%)
Jul 27, 2006
8.282
8.360
8.056
8.067
181,370
-0.19(-2.31%)
Jul 26, 2006
8.294
8.348
8.115
8.258
149,321
-0.08(-0.93%)
Jul 25, 2006
8.396
8.640
8.187
8.336
261,035
-0.01(-0.14%)
Jul 24, 2006
8.229
8.360
8.241
8.348
98,592
+0.12(+1.45%)
Jul 21, 2006
8.288
8.306
8.103
8.229
180,021
-0.10(-1.15%)
Jul 20, 2006
8.485
8.569
8.306
8.324
229,636
-0.13(-1.48%)
Jul 19, 2006
8.187
8.449
8.163
8.449
337,111
+0.28(+3.43%)
Jul 18, 2006
8.079
8.199
7.996
8.169
177,500
+0.13(+1.63%)
Jul 17, 2006
7.978
8.074
7.966
8.038
61,998
+0.05(+0.60%)
Jul 14, 2006
8.026
8.062
7.954
7.990
159,378
-0.07(-0.81%)
Jul 13, 2006
8.062
8.163
8.002
8.056
178,162
-0.04(-0.44%)
Jul 12, 2006
8.324
8.342
8.085
8.091
77,562
-0.24(-2.87%)
Jul 11, 2006
8.229
8.342
8.091
8.330
211,158
+0.07(+0.79%)
Jul 10, 2006
8.127
8.306
8.127
8.264
132,213
+0.14(+1.69%)
Jul 07, 2006
8.276
8.318
8.097
8.127
121,701
-0.18(-2.23%)
Jul 06, 2006
8.163
8.330
8.109
8.312
162,766
+0.18(+2.20%)
Jul 05, 2006
8.062
8.163
7.984
8.133
256,646
+0.02(+0.22%)
Jul 03, 2006
8.050
8.145
8.008
8.115
115,993
+0.02(+0.22%)
Jun 30, 2006
8.312
8.342
7.996
8.097
2,266,513
-0.20(-2.37%)
Jun 29, 2006
8.169
8.342
8.085
8.294
458,851
+0.15(+1.83%)
Jun 28, 2006
8.056
8.229
8.050
8.145
98,525
+0.05(+0.59%)
Jun 27, 2006
8.282
8.318
8.067
8.097
137,248
-0.16(-1.95%)
Jun 26, 2006
8.067
8.270
8.050
8.258
856,198
+0.21(+2.59%)
Jun 23, 2006
8.127
8.151
7.978
8.050
165,814
-0.11(-1.39%)
Jun 22, 2006
8.187
8.246
8.103
8.163
170,319
-0.07(-0.80%)
Jun 21, 2006
8.139
8.288
8.139
8.229
198,098
+0.07(+0.80%)
Jun 20, 2006
8.205
8.276
8.133
8.163
314,645
-0.05(-0.65%)
Jun 19, 2006
8.342
8.384
8.211
8.217
164,574
-0.17(-1.99%)
Jun 16, 2006
8.527
8.557
8.360
8.384
698,831
-0.18(-2.09%)
Jun 15, 2006
8.443
8.622
8.353
8.563
138,384
+0.18(+2.21%)
Jun 14, 2006
8.318
8.414
8.306
8.378
194,096
-0.06(-0.71%)
Jun 13, 2006
8.366
8.605
8.354
8.437
175,873
+0.04(+0.43%)
Jun 12, 2006
8.455
8.491
8.330
8.402
178,275
-0.07(-0.85%)
Jun 09, 2006
8.640
8.706
8.461
8.473
188,566
-0.17(-1.93%)
Jun 08, 2006
8.473
8.652
8.354
8.640
244,272
+0.11(+1.26%)
Jun 07, 2006
8.426
8.587
8.342
8.533
162,614
+0.09(+1.06%)
Jun 06, 2006
8.348
8.497
8.270
8.443
258,414
+0.08(+1.00%)
Jun 05, 2006
8.587
8.605
8.348
8.360
204,899
-0.27(-3.18%)
Jun 02, 2006
8.605
8.652
8.563
8.634
162,282
+0.05(+0.63%)
Jun 01, 2006
8.539
8.646
8.354
8.581
257,856
+0.14(+1.70%)
May 31, 2006
8.336
8.485
8.294
8.437
264,432
+0.11(+1.29%)
May 30, 2006
8.527
8.622
8.330
8.330
135,594
-0.24(-2.85%)
May 26, 2006
8.730
8.736
8.533
8.575
145,413
-0.08(-0.90%)
May 25, 2006
8.676
8.718
8.581
8.652
159,724
+0.05(+0.62%)
May 24, 2006
8.431
8.622
8.390
8.599
193,088
+0.10(+1.12%)
May 23, 2006
8.569
8.610
8.455
8.503
207,617
-0.01(-0.07%)
May 22, 2006
8.342
8.610
8.342
8.509
314,827
+0.10(+1.21%)
May 19, 2006
8.282
8.515
8.282
8.408
199,365
+0.11(+1.37%)
May 18, 2006
8.288
8.408
8.282
8.294
452,727
+0.02(+0.29%)
May 17, 2006
8.193
8.342
8.181
8.270
192,705
-0.01(-0.14%)
May 16, 2006
8.318
8.342
8.264
8.282
277,543
+0.01(+0.07%)
May 15, 2006
8.235
8.336
8.193
8.276
193,493
-0.01(-0.14%)
May 12, 2006
8.354
8.366
8.211
8.288
205,356
-0.11(-1.35%)
May 11, 2006
8.461
8.461
8.360
8.402
239,703
-0.08(-0.98%)
May 10, 2006
8.485
8.497
8.414
8.485
100,214
+0.04(+0.42%)
May 09, 2006
8.509
8.527
8.330
8.449
139,916
-0.10(-1.12%)
May 08, 2006
8.503
8.599
8.503
8.545
104,942
+0.01(+0.07%)
May 05, 2006
8.545
8.587
8.467
8.539
251,284
+0.07(+0.85%)
May 04, 2006
8.330
8.467
8.330
8.467
137,893
+0.12(+1.43%)
May 03, 2006
8.336
8.414
8.330
8.348
141,858
-0.02(-0.21%)
May 02, 2006
8.354
8.431
8.354
8.366
461,861
-0.09(-1.06%)
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.