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
Silgan Holdings
(NQ:
SLGN
)
44.50
UNCHANGED
Last Price
Updated: 4:00 PM EDT, Jul 29, 2022
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
7.968
8.132
7.968
8.036
830,102
+0.00(+0.05%)
Apr 27, 2006
8.074
8.181
8.022
8.032
1,023,876
-0.06(-0.79%)
Apr 26, 2006
8.101
8.150
7.999
8.096
1,135,467
+0.02(+0.23%)
Apr 25, 2006
8.067
8.078
7.943
8.078
1,299,526
+0.04(+0.54%)
Apr 24, 2006
8.113
8.115
7.968
8.034
775,609
-0.10(-1.22%)
Apr 21, 2006
8.264
8.278
8.072
8.134
1,153,731
-0.03(-0.38%)
Apr 20, 2006
8.074
8.297
7.767
8.165
1,486,154
+0.11(+1.39%)
Apr 19, 2006
7.879
8.119
7.788
8.053
1,425,655
+0.17(+2.10%)
Apr 18, 2006
7.738
7.929
7.738
7.887
614,454
+0.12(+1.55%)
Apr 17, 2006
7.885
8.036
7.740
7.767
605,689
-0.10(-1.24%)
Apr 13, 2006
7.960
7.999
7.846
7.865
217,725
-0.09(-1.09%)
Apr 12, 2006
7.823
7.968
7.746
7.951
842,723
+0.13(+1.64%)
Apr 11, 2006
7.993
8.098
7.751
7.823
841,094
-0.10(-1.25%)
Apr 10, 2006
7.862
7.960
7.838
7.923
724,677
+0.04(+0.55%)
Apr 07, 2006
8.030
8.117
7.860
7.879
450,052
-0.18(-2.26%)
Apr 06, 2006
8.001
8.086
7.852
8.061
784,707
+0.02(+0.26%)
Apr 05, 2006
8.115
8.250
8.030
8.040
504,439
-0.07(-0.89%)
Apr 04, 2006
8.148
8.268
8.076
8.113
1,542,652
-0.14(-1.75%)
Apr 03, 2006
8.351
8.525
8.218
8.258
541,494
-0.06(-0.67%)
Mar 31, 2006
8.448
8.454
8.270
8.314
257,790
-0.07(-0.79%)
Mar 30, 2006
8.330
8.473
8.293
8.380
218,706
+0.04(+0.47%)
Mar 29, 2006
8.268
8.382
8.252
8.341
504,468
+0.07(+0.85%)
Mar 28, 2006
8.283
8.330
8.239
8.270
742,318
-0.01(-0.10%)
Mar 27, 2006
8.347
8.347
8.194
8.278
607,071
-0.05(-0.62%)
Mar 24, 2006
8.281
8.345
8.223
8.330
382,484
+0.07(+0.80%)
Mar 23, 2006
8.156
8.297
8.156
8.264
193,271
+0.12(+1.45%)
Mar 22, 2006
8.158
8.177
8.069
8.146
565,320
+0.00(+0.03%)
Mar 21, 2006
8.237
8.283
7.999
8.144
639,261
-0.12(-1.50%)
Mar 20, 2006
8.438
8.448
8.227
8.268
682,911
-0.19(-2.30%)
Mar 17, 2006
8.403
8.500
8.332
8.463
1,261,060
+0.10(+1.16%)
Mar 16, 2006
8.475
8.475
8.347
8.365
371,642
-0.05(-0.57%)
Mar 15, 2006
8.421
8.463
8.376
8.413
295,817
-0.01(-0.10%)
Mar 14, 2006
8.382
8.531
8.332
8.421
559,275
+0.04(+0.47%)
Mar 13, 2006
8.380
8.436
8.330
8.382
577,414
+0.00(+0.00%)
Mar 10, 2006
8.210
8.382
8.187
8.382
541,789
+0.15(+1.86%)
Mar 09, 2006
8.181
8.252
8.140
8.229
491,441
+0.07(+0.84%)
Mar 08, 2006
8.134
8.200
8.076
8.161
268,324
+0.03(+0.38%)
Mar 07, 2006
8.239
8.239
7.964
8.129
795,149
-0.15(-1.80%)
Mar 06, 2006
8.403
8.403
8.123
8.278
566,953
-0.14(-1.70%)
Mar 03, 2006
8.297
8.465
8.287
8.421
575,070
+0.10(+1.22%)
Mar 02, 2006
8.140
8.355
8.121
8.320
1,215,303
+0.19(+2.34%)
Mar 01, 2006
8.158
8.216
8.084
8.129
649,997
-0.02(-0.30%)
Feb 28, 2006
8.084
8.158
8.018
8.154
1,793,843
+0.07(+0.87%)
Feb 27, 2006
8.214
8.266
8.063
8.084
999,872
-0.15(-1.79%)
Feb 24, 2006
8.225
8.235
8.076
8.231
929,289
-0.05(-0.57%)
Feb 23, 2006
7.869
8.419
7.869
8.278
2,860,805
+0.50(+6.38%)
Feb 22, 2006
7.718
7.838
7.602
7.782
803,778
+0.06(+0.75%)
Feb 21, 2006
7.898
8.076
7.633
7.724
665,932
-0.12(-1.53%)
Feb 17, 2006
7.862
7.962
7.709
7.844
615,247
+0.03(+0.34%)
Feb 16, 2006
7.850
7.902
7.682
7.817
616,054
-0.00(-0.03%)
Feb 15, 2006
7.527
7.865
7.457
7.819
1,155,195
+0.33(+4.36%)
Feb 14, 2006
7.329
7.517
7.242
7.492
708,128
+0.21(+2.93%)
Feb 13, 2006
7.415
7.415
7.219
7.279
1,580,533
-0.12(-1.65%)
Feb 10, 2006
7.264
7.440
7.252
7.401
843,438
+0.12(+1.59%)
Feb 09, 2006
7.386
7.465
7.283
7.285
738,945
-0.12(-1.68%)
Feb 08, 2006
7.378
7.438
7.244
7.409
1,220,221
+0.08(+1.10%)
Feb 07, 2006
7.562
7.562
7.165
7.329
1,662,997
-0.20(-2.72%)
Feb 06, 2006
7.391
7.538
7.391
7.533
1,135,191
+0.09(+1.20%)
Feb 03, 2006
7.653
7.685
7.374
7.444
1,333,672
-0.21(-2.73%)
Feb 02, 2006
8.072
8.268
7.596
7.653
2,771,610
-0.00(-0.05%)
Feb 01, 2006
7.761
7.869
7.544
7.658
1,095,846
-0.18(-2.27%)
Jan 31, 2006
7.877
7.877
7.562
7.836
1,369,118
+0.01(+0.08%)
Jan 30, 2006
7.935
7.974
7.703
7.829
939,813
-0.17(-2.12%)
Jan 27, 2006
7.997
8.132
7.931
7.999
612,154
+0.00(+0.03%)
Jan 26, 2006
8.028
8.028
7.846
7.997
670,991
-0.03(-0.36%)
Jan 25, 2006
7.995
8.032
7.856
8.026
945,911
+0.05(+0.67%)
Jan 24, 2006
7.968
7.978
7.949
7.972
772,763
+0.05(+0.57%)
Jan 23, 2006
8.078
8.078
7.908
7.927
1,064,681
-0.13(-1.62%)
Jan 20, 2006
8.067
8.092
7.960
8.057
679,282
-0.01(-0.18%)
Jan 19, 2006
7.954
8.072
7.923
8.072
725,011
+0.10(+1.22%)
Jan 18, 2006
7.891
8.001
7.881
7.974
660,385
+0.10(+1.31%)
Jan 17, 2006
7.852
7.931
7.790
7.871
822,966
-0.05(-0.58%)
Jan 13, 2006
7.920
7.927
7.802
7.916
547,055
+0.05(+0.60%)
Jan 12, 2006
7.935
7.987
7.850
7.869
549,375
-0.14(-1.71%)
Jan 11, 2006
8.051
8.051
7.894
8.005
759,727
-0.04(-0.44%)
Jan 10, 2006
8.022
8.051
7.925
8.040
583,647
+0.06(+0.70%)
Jan 09, 2006
7.943
8.061
7.765
7.985
959,730
+0.06(+0.76%)
Jan 06, 2006
7.759
7.974
7.749
7.925
629,413
+0.19(+2.41%)
Jan 05, 2006
7.736
7.738
7.629
7.738
437,122
+0.05(+0.70%)
Jan 04, 2006
7.658
7.759
7.575
7.685
710,206
+0.03(+0.43%)
Jan 03, 2006
7.596
7.656
7.469
7.651
934,599
+0.18(+2.35%)
Dec 30, 2005
7.434
7.523
7.411
7.475
423,748
+0.00(+0.03%)
Dec 29, 2005
7.544
7.608
7.401
7.473
725,151
-0.11(-1.50%)
Dec 28, 2005
7.637
7.682
7.475
7.587
495,259
-0.01(-0.08%)
Dec 27, 2005
7.716
7.716
7.511
7.593
786,133
-0.10(-1.26%)
Dec 23, 2005
7.523
7.790
7.509
7.691
838,954
+0.18(+2.37%)
Dec 22, 2005
7.471
7.546
7.461
7.513
752,054
+0.01(+0.08%)
Dec 21, 2005
7.360
7.515
7.271
7.507
1,312,417
+0.21(+2.89%)
Dec 20, 2005
7.208
7.358
7.140
7.295
789,336
+0.15(+2.14%)
Dec 19, 2005
7.246
7.378
7.134
7.142
1,071,107
-0.12(-1.71%)
Dec 16, 2005
7.124
7.297
7.124
7.266
1,098,218
+0.15(+2.15%)
Dec 15, 2005
7.202
7.202
7.055
7.113
759,949
-0.03(-0.46%)
Dec 14, 2005
7.169
7.237
6.950
7.146
736,423
+0.03(+0.38%)
Dec 13, 2005
7.399
7.492
7.082
7.120
1,308,397
-0.24(-3.29%)
Dec 12, 2005
7.235
7.405
7.132
7.362
884,842
+0.13(+1.74%)
Dec 09, 2005
7.320
7.320
7.124
7.235
844,970
-0.03(-0.43%)
Dec 08, 2005
7.198
7.275
7.109
7.266
1,285,436
+0.04(+0.60%)
Dec 07, 2005
7.173
7.277
7.109
7.223
970,886
-0.00(-0.03%)
Dec 06, 2005
7.318
7.347
7.157
7.225
705,838
-0.01(-0.17%)
Dec 05, 2005
7.451
7.451
7.208
7.237
963,503
-0.20(-2.73%)
Dec 02, 2005
7.420
7.453
7.264
7.440
482,276
+0.02(+0.33%)
Dec 01, 2005
7.335
7.457
7.326
7.415
574,978
+0.11(+1.53%)
Nov 30, 2005
7.306
7.335
7.264
7.304
774,469
+0.01(+0.17%)
Nov 29, 2005
7.492
7.502
7.266
7.291
1,438,058
+0.03(+0.37%)
Nov 28, 2005
7.105
7.275
7.095
7.264
1,612,259
+0.11(+1.59%)
Nov 25, 2005
7.242
7.242
7.086
7.151
361,611
-0.06(-0.86%)
Nov 23, 2005
7.198
7.242
7.157
7.213
462,137
+0.00(+0.03%)
Nov 22, 2005
7.229
7.246
7.190
7.211
870,834
-0.03(-0.43%)
Nov 21, 2005
7.130
7.244
7.057
7.242
504,826
+0.16(+2.31%)
Nov 18, 2005
7.161
7.229
7.057
7.078
445,134
-0.03(-0.41%)
Nov 17, 2005
6.962
7.113
6.890
7.107
336,703
+0.17(+2.51%)
Nov 16, 2005
6.935
6.966
6.850
6.933
523,993
+0.00(+0.00%)
Nov 15, 2005
6.997
7.059
6.799
6.933
1,222,135
-0.06(-0.86%)
Nov 14, 2005
7.242
7.248
6.954
6.993
973,930
-0.16(-2.20%)
Nov 11, 2005
7.124
7.173
7.066
7.151
586,937
+0.02(+0.32%)
Nov 10, 2005
7.171
7.206
7.012
7.128
786,901
+0.02(+0.29%)
Nov 09, 2005
7.078
7.244
7.037
7.107
668,512
+0.12(+1.72%)
Nov 08, 2005
7.188
7.300
6.939
6.987
1,201,498
+0.05(+0.72%)
Nov 07, 2005
6.939
6.993
6.668
6.937
830,141
+0.21(+3.17%)
Nov 04, 2005
6.803
6.807
6.631
6.724
355,108
-0.08(-1.16%)
Nov 03, 2005
6.993
6.993
6.776
6.803
520,205
-0.14(-2.00%)
Nov 02, 2005
6.873
6.975
6.811
6.942
412,215
+0.11(+1.67%)
Nov 01, 2005
6.621
6.904
6.596
6.828
567,508
+0.17(+2.55%)
Oct 31, 2005
6.660
6.772
6.598
6.658
917,877
-0.04(-0.53%)
Oct 28, 2005
6.557
6.801
6.534
6.693
798,739
+0.17(+2.67%)
Oct 27, 2005
6.608
6.617
6.463
6.519
533,290
-0.06(-0.94%)
Oct 26, 2005
6.548
6.679
6.507
6.581
1,063,323
+0.03(+0.47%)
Oct 25, 2005
6.848
6.848
6.385
6.550
1,625,532
-0.27(-3.97%)
Oct 24, 2005
6.656
6.824
6.656
6.821
481,778
+0.18(+2.74%)
Oct 21, 2005
6.312
6.728
6.312
6.639
755,949
+0.33(+5.28%)
Oct 20, 2005
6.708
6.722
6.250
6.306
1,378,878
-0.47(-6.99%)
Oct 19, 2005
6.637
6.788
6.480
6.780
953,854
+0.11(+1.64%)
Oct 18, 2005
6.726
6.844
6.592
6.670
525,878
-0.01(-0.12%)
Oct 17, 2005
6.675
6.732
6.592
6.679
455,387
+0.05(+0.69%)
Oct 14, 2005
6.656
6.677
6.526
6.633
345,874
+0.06(+0.91%)
Oct 13, 2005
6.764
6.764
6.538
6.573
880,768
-0.17(-2.46%)
Oct 12, 2005
6.795
6.834
6.550
6.739
904,038
-0.07(-1.06%)
Oct 11, 2005
6.664
6.987
6.648
6.811
763,235
+0.20(+3.04%)
Oct 10, 2005
6.819
6.879
6.583
6.610
694,430
-0.29(-4.23%)
Oct 07, 2005
6.786
7.014
6.683
6.902
500,661
+0.19(+2.84%)
Oct 06, 2005
6.728
6.921
6.664
6.712
544,113
-0.04(-0.61%)
Oct 05, 2005
6.960
6.960
6.749
6.753
724,904
-0.24(-3.43%)
Oct 04, 2005
7.099
7.186
6.946
6.993
439,418
-0.14(-1.94%)
Oct 03, 2005
6.884
7.331
6.832
7.132
1,074,634
+0.25(+3.61%)
Sep 30, 2005
7.026
7.043
6.745
6.884
500,989
-0.13(-1.89%)
Sep 29, 2005
6.853
7.028
6.701
7.016
532,101
+0.20(+2.98%)
Sep 28, 2005
6.741
6.917
6.660
6.813
402,464
+0.08(+1.14%)
Sep 27, 2005
6.859
6.879
6.623
6.737
1,015,899
-0.11(-1.54%)
Sep 26, 2005
6.656
6.964
6.650
6.842
829,561
+0.23(+3.47%)
Sep 23, 2005
6.612
6.681
6.528
6.612
782,006
-0.02(-0.31%)
Sep 22, 2005
6.633
6.675
6.437
6.633
467,244
+0.19(+2.99%)
Sep 21, 2005
6.639
6.683
6.428
6.441
431,498
-0.20(-3.02%)
Sep 20, 2005
6.732
6.828
6.445
6.641
690,743
-0.06(-0.87%)
Sep 19, 2005
6.884
6.900
6.623
6.699
1,604,475
-0.13(-1.97%)
Sep 16, 2005
6.995
7.041
6.635
6.834
2,067,114
+3.26(+91.23%)
Sep 15, 2005
3.530
3.580
3.514
3.574
391,317
+0.04(+1.25%)
Sep 14, 2005
3.583
3.594
3.516
3.530
671,619
-0.05(-1.49%)
Sep 13, 2005
3.714
3.724
3.554
3.583
1,575,648
+0.02(+0.61%)
Sep 12, 2005
3.497
3.594
3.491
3.561
663,135
+0.05(+1.47%)
Sep 09, 2005
3.517
3.532
3.499
3.510
555,859
+0.00(+0.13%)
Sep 08, 2005
3.408
3.675
3.407
3.505
2,414,612
+0.08(+2.42%)
Sep 07, 2005
3.402
3.430
3.368
3.422
858,784
+0.01(+0.41%)
Sep 06, 2005
3.259
3.422
3.259
3.408
1,073,335
+0.17(+5.09%)
Sep 02, 2005
3.264
3.293
3.224
3.243
640,947
+0.01(+0.22%)
Sep 01, 2005
3.116
3.288
3.115
3.236
1,272,356
+0.12(+3.85%)
Aug 31, 2005
3.149
3.167
3.107
3.116
756,717
-0.03(-0.92%)
Aug 30, 2005
3.147
3.206
3.123
3.145
638,106
-0.01(-0.31%)
Aug 29, 2005
3.143
3.170
3.125
3.155
637,536
-0.01(-0.16%)
Aug 26, 2005
3.182
3.199
3.144
3.160
1,072,484
-0.02(-0.78%)
Aug 25, 2005
3.175
3.209
3.147
3.185
559,947
+0.01(+0.44%)
Aug 24, 2005
3.199
3.216
3.143
3.171
519,910
-0.04(-1.26%)
Aug 23, 2005
3.269
3.280
3.138
3.211
834,683
-0.06(-1.79%)
Aug 22, 2005
3.260
3.278
3.250
3.269
704,437
+0.01(+0.35%)
Aug 19, 2005
3.199
3.275
3.199
3.258
345,686
+0.05(+1.55%)
Aug 18, 2005
3.203
3.245
3.150
3.208
770,623
+0.00(+0.15%)
Aug 17, 2005
3.188
3.232
3.169
3.204
777,609
+0.02(+0.72%)
Aug 16, 2005
3.193
3.193
3.156
3.181
661,067
-0.02(-0.53%)
Aug 15, 2005
3.157
3.266
3.133
3.198
882,788
+0.04(+1.16%)
Aug 12, 2005
3.189
3.199
3.146
3.161
455,599
-0.04(-1.26%)
Aug 11, 2005
3.152
3.205
3.128
3.202
198,915
+0.05(+1.46%)
Aug 10, 2005
3.195
3.247
3.124
3.156
262,898
-0.03(-0.83%)
Aug 09, 2005
3.182
3.217
3.087
3.182
765,018
-0.00(-0.13%)
Aug 08, 2005
3.154
3.214
3.154
3.186
394,235
+0.04(+1.40%)
Aug 05, 2005
3.157
3.188
3.122
3.142
481,768
-0.02(-0.67%)
Aug 04, 2005
3.201
3.226
3.150
3.163
538,687
-0.05(-1.66%)
Aug 03, 2005
3.148
3.284
3.148
3.217
947,553
+0.06(+2.00%)
Aug 02, 2005
3.058
3.162
3.056
3.154
787,814
+0.11(+3.66%)
Aug 01, 2005
2.979
3.056
2.978
3.042
885,900
+0.07(+2.39%)
Jul 29, 2005
3.031
3.031
2.963
2.971
537,575
-0.05(-1.81%)
Jul 28, 2005
3.014
3.053
2.996
3.026
675,929
+0.04(+1.23%)
Jul 27, 2005
2.991
3.016
2.943
2.990
414,365
+0.00(+0.12%)
Jul 26, 2005
2.995
3.003
2.856
2.986
1,273,419
-0.02(-0.57%)
Jul 25, 2005
2.987
3.027
2.987
3.003
462,557
+0.01(+0.50%)
Jul 22, 2005
2.899
3.002
2.892
2.988
631,051
+0.10(+3.35%)
Jul 21, 2005
3.080
3.080
2.880
2.891
738,607
-0.19(-6.07%)
Jul 20, 2005
2.958
3.080
2.945
3.078
1,155,321
+0.11(+3.70%)
Jul 19, 2005
2.947
2.983
2.942
2.968
745,816
+0.03(+1.00%)
Jul 18, 2005
2.964
2.983
2.915
2.939
326,871
-0.03(-0.99%)
Jul 15, 2005
2.968
3.004
2.947
2.968
523,418
-0.01(-0.38%)
Jul 14, 2005
3.033
3.072
2.959
2.980
599,162
-0.06(-1.91%)
Jul 13, 2005
3.085
3.099
3.035
3.038
559,415
-0.05(-1.48%)
Jul 12, 2005
3.109
3.109
3.037
3.083
398,903
-0.03(-0.96%)
Jul 11, 2005
3.107
3.113
3.070
3.113
510,662
+0.01(+0.17%)
Jul 08, 2005
3.026
3.124
3.015
3.108
502,680
+0.09(+2.88%)
Jul 07, 2005
2.923
3.053
2.851
3.021
941,040
+0.08(+2.87%)
Jul 06, 2005
3.004
3.026
2.937
2.937
384,949
-0.09(-2.87%)
Jul 05, 2005
2.960
3.029
2.955
3.024
495,742
+0.07(+2.36%)
Jul 01, 2005
2.917
3.011
2.912
2.954
477,381
+0.04(+1.51%)
Jun 30, 2005
2.953
2.963
2.899
2.910
472,259
-0.02(-0.72%)
Jun 29, 2005
2.967
2.975
2.905
2.931
475,091
-0.03(-1.13%)
Jun 28, 2005
2.864
2.969
2.834
2.965
556,477
+0.12(+4.07%)
Jun 27, 2005
2.851
2.878
2.829
2.849
326,967
+0.01(+0.18%)
Jun 24, 2005
2.905
2.905
2.807
2.844
837,108
-0.05(-1.68%)
Jun 23, 2005
2.939
2.969
2.892
2.892
612,633
-0.07(-2.31%)
Jun 22, 2005
2.971
3.008
2.941
2.961
496,988
+0.01(+0.36%)
Jun 21, 2005
2.976
2.982
2.933
2.950
527,728
-0.01(-0.36%)
Jun 20, 2005
2.918
2.974
2.908
2.961
972,051
+0.03(+0.99%)
Jun 17, 2005
2.123
3.019
2.123
2.932
1,735,165
-0.13(-4.16%)
Jun 16, 2005
3.029
3.059
3.010
3.059
472,820
+0.04(+1.41%)
Jun 15, 2005
3.062
3.063
2.969
3.016
641,179
-0.04(-1.34%)
Jun 14, 2005
3.016
3.057
2.978
3.057
365,109
+0.04(+1.37%)
Jun 13, 2005
3.013
3.037
2.987
3.016
282,814
+0.01(+0.41%)
Jun 10, 2005
2.966
3.004
2.966
3.004
360,509
+0.02(+0.50%)
Jun 09, 2005
2.975
2.998
2.915
2.989
545,992
+0.03(+1.00%)
Jun 08, 2005
2.963
2.972
2.950
2.959
473,361
-0.01(-0.19%)
Jun 07, 2005
2.983
3.005
2.960
2.965
316,347
-0.01(-0.28%)
Jun 06, 2005
2.963
2.977
2.949
2.973
276,214
+0.01(+0.49%)
Jun 03, 2005
2.938
2.991
2.912
2.959
524,520
+0.02(+0.85%)
Jun 02, 2005
2.954
2.959
2.911
2.934
1,849,920
-0.02(-0.67%)
Jun 01, 2005
2.954
3.028
2.910
2.953
1,358,314
+0.00(+0.14%)
May 31, 2005
2.909
2.984
2.909
2.949
2,391,816
+0.05(+1.60%)
May 27, 2005
2.899
2.946
2.887
2.903
1,504,457
-0.01(-0.44%)
May 26, 2005
2.886
2.916
2.885
2.916
181,414
+0.03(+1.08%)
May 25, 2005
2.950
2.950
2.852
2.885
759,113
-0.05(-1.66%)
May 24, 2005
2.877
2.960
2.847
2.933
946,065
+0.07(+2.61%)
May 23, 2005
2.807
2.902
2.807
2.859
1,458,574
+0.03(+0.91%)
May 20, 2005
2.857
2.867
2.766
2.833
1,378,869
-0.02(-0.83%)
May 19, 2005
2.934
2.954
2.845
2.857
2,371,542
-0.08(-2.63%)
May 18, 2005
2.956
3.054
2.896
2.934
2,505,769
-0.00(-0.16%)
May 17, 2005
2.837
2.945
2.836
2.938
1,064,377
+0.09(+3.20%)
May 16, 2005
2.780
2.847
2.768
2.847
650,388
+0.04(+1.53%)
May 13, 2005
2.879
2.879
2.792
2.804
919,500
-0.06(-2.25%)
May 12, 2005
2.966
3.016
2.851
2.869
1,183,683
-0.11(-3.72%)
May 11, 2005
2.962
3.026
2.962
2.980
2,762,279
+0.02(+0.51%)
May 10, 2005
3.143
3.143
2.942
2.965
2,047,637
-0.30(-9.16%)
May 09, 2005
3.246
3.304
3.230
3.264
763,278
+0.03(+1.04%)
May 06, 2005
3.208
3.253
3.208
3.230
548,370
+0.01(+0.42%)
May 05, 2005
3.303
3.330
3.178
3.217
860,417
-0.09(-2.86%)
May 04, 2005
3.252
3.321
3.224
3.311
303,185
+0.07(+2.22%)
May 03, 2005
3.207
3.252
3.179
3.239
829,232
+0.04(+1.33%)
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.