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
Monro Muffler Brak
(NQ:
MNRO
)
25.10
+0.39 (+1.58%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 7, 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
8.719
8.719
8.360
8.384
271,312
-0.18(-2.10%)
Apr 27, 2007
8.532
8.623
8.513
8.564
64,159
-0.03(-0.33%)
Apr 26, 2007
8.611
8.691
8.506
8.592
64,507
-0.05(-0.53%)
Apr 25, 2007
8.683
8.707
8.578
8.638
132,429
-0.01(-0.11%)
Apr 24, 2007
8.837
8.837
8.516
8.647
191,701
+0.02(+0.19%)
Apr 23, 2007
8.710
8.710
8.578
8.631
116,437
-0.11(-1.29%)
Apr 20, 2007
8.655
8.822
8.480
8.743
109,919
+0.23(+2.73%)
Apr 19, 2007
8.834
8.834
8.504
8.511
87,954
-0.04(-0.50%)
Apr 18, 2007
8.722
8.729
8.480
8.554
150,110
-0.05(-0.58%)
Apr 17, 2007
8.475
8.650
8.475
8.604
82,714
+0.12(+1.41%)
Apr 16, 2007
8.662
8.686
8.410
8.484
91,545
-0.16(-1.86%)
Apr 13, 2007
8.398
8.647
8.365
8.645
87,506
+0.25(+2.97%)
Apr 12, 2007
8.386
8.494
8.312
8.396
83,924
-0.05(-0.54%)
Apr 11, 2007
8.403
8.475
8.331
8.441
216,395
-0.13(-1.51%)
Apr 10, 2007
8.432
8.571
8.374
8.571
104,480
+0.14(+1.62%)
Apr 09, 2007
8.419
8.475
8.300
8.434
287,774
+0.03(+0.40%)
Apr 05, 2007
8.480
8.480
8.384
8.401
46,592
-0.03(-0.40%)
Apr 04, 2007
8.389
8.461
8.331
8.434
113,011
+0.05(+0.60%)
Apr 03, 2007
8.386
8.413
8.324
8.384
114,163
-0.06(-0.68%)
Apr 02, 2007
8.458
8.504
8.274
8.441
104,926
+0.03(+0.40%)
Mar 30, 2007
8.456
8.609
8.295
8.408
341,187
+0.05(+0.54%)
Mar 29, 2007
8.350
8.473
8.247
8.362
265,139
+0.10(+1.19%)
Mar 28, 2007
8.336
8.346
8.240
8.264
529,983
-0.08(-1.00%)
Mar 27, 2007
8.408
8.540
8.348
8.348
812,522
-0.06(-0.71%)
Mar 26, 2007
8.863
8.863
8.288
8.408
247,847
-0.58(-6.47%)
Mar 23, 2007
8.906
9.059
8.798
8.990
135,816
+0.06(+0.62%)
Mar 22, 2007
8.896
8.942
8.736
8.935
90,295
+0.03(+0.35%)
Mar 21, 2007
8.731
8.920
8.544
8.904
120,531
+0.16(+1.81%)
Mar 20, 2007
8.643
8.760
8.556
8.746
46,990
+0.12(+1.36%)
Mar 19, 2007
8.540
8.779
8.405
8.628
94,269
+0.10(+1.21%)
Mar 16, 2007
8.336
8.580
8.336
8.525
231,878
+0.19(+2.24%)
Mar 15, 2007
8.449
8.449
8.252
8.338
105,263
-0.10(-1.14%)
Mar 14, 2007
8.362
8.499
8.341
8.434
84,979
+0.05(+0.63%)
Mar 13, 2007
8.564
8.583
8.362
8.382
142,069
-0.18(-2.13%)
Mar 12, 2007
8.588
8.614
8.446
8.564
61,551
+0.08(+0.90%)
Mar 09, 2007
8.540
8.540
8.353
8.487
42,637
+0.02(+0.25%)
Mar 08, 2007
8.417
8.540
8.317
8.465
69,438
+0.10(+1.17%)
Mar 07, 2007
8.544
8.544
8.264
8.367
120,364
-0.26(-3.05%)
Mar 06, 2007
8.264
8.681
8.156
8.631
62,213
+0.46(+5.60%)
Mar 05, 2007
8.264
8.439
8.152
8.173
77,980
-0.13(-1.61%)
Mar 02, 2007
8.535
8.750
8.290
8.307
125,769
-0.30(-3.53%)
Mar 01, 2007
8.477
8.750
8.166
8.611
83,874
-0.10(-1.15%)
Feb 28, 2007
8.382
8.774
8.312
8.712
135,565
+0.40(+4.81%)
Feb 27, 2007
8.753
8.779
8.305
8.312
138,370
-0.57(-6.47%)
Feb 26, 2007
8.952
9.045
8.774
8.887
72,706
-0.10(-1.07%)
Feb 23, 2007
8.774
9.047
8.702
8.983
132,921
+0.18(+2.01%)
Feb 22, 2007
9.088
9.088
8.741
8.805
106,070
-0.23(-2.60%)
Feb 21, 2007
8.887
9.057
8.887
9.040
60,666
+0.10(+1.07%)
Feb 20, 2007
8.849
8.954
8.758
8.944
58,676
+0.12(+1.41%)
Feb 16, 2007
8.822
8.935
8.774
8.820
192,405
-0.00(-0.03%)
Feb 15, 2007
8.865
8.925
8.822
8.822
367,418
-0.05(-0.54%)
Feb 14, 2007
9.014
9.014
8.863
8.870
97,737
-0.10(-1.07%)
Feb 13, 2007
9.009
9.009
8.913
8.966
53,622
+0.01(+0.16%)
Feb 12, 2007
8.889
9.021
8.887
8.952
138,095
+0.04(+0.46%)
Feb 09, 2007
8.916
8.942
8.863
8.911
97,122
-0.03(-0.29%)
Feb 08, 2007
9.098
9.098
8.858
8.937
88,046
-0.21(-2.33%)
Feb 07, 2007
8.935
9.165
8.896
9.150
144,488
+0.23(+2.52%)
Feb 06, 2007
8.940
8.980
8.863
8.925
63,816
+0.03(+0.32%)
Feb 05, 2007
8.997
9.086
8.873
8.896
124,224
-0.05(-0.56%)
Feb 02, 2007
8.825
9.102
8.825
8.947
80,078
+0.01(+0.11%)
Feb 01, 2007
9.047
9.091
8.863
8.937
64,512
-0.08(-0.93%)
Jan 31, 2007
8.750
9.069
8.750
9.021
332,908
+0.21(+2.36%)
Jan 30, 2007
8.923
8.944
8.659
8.813
144,173
-0.10(-1.15%)
Jan 29, 2007
8.609
8.932
8.609
8.916
89,301
+0.16(+1.81%)
Jan 26, 2007
8.803
8.813
8.607
8.758
65,795
+0.13(+1.50%)
Jan 25, 2007
8.698
8.786
8.544
8.628
80,159
-0.16(-1.85%)
Jan 24, 2007
8.669
8.798
8.549
8.791
303,757
+0.15(+1.77%)
Jan 23, 2007
8.607
8.686
8.583
8.638
332,134
+0.04(+0.42%)
Jan 22, 2007
8.602
8.664
8.523
8.602
252,887
+0.01(+0.11%)
Jan 19, 2007
8.358
8.652
8.358
8.592
130,753
+0.10(+1.13%)
Jan 18, 2007
8.451
8.571
8.384
8.496
146,261
-0.03(-0.39%)
Jan 17, 2007
8.995
9.009
8.504
8.530
208,313
-0.47(-5.19%)
Jan 16, 2007
8.695
9.026
8.638
8.997
241,805
+0.54(+6.34%)
Jan 12, 2007
8.549
8.628
8.307
8.461
116,506
-0.06(-0.76%)
Jan 11, 2007
8.338
8.549
8.310
8.525
117,024
+0.26(+3.13%)
Jan 10, 2007
8.226
8.355
8.190
8.267
90,145
-0.02(-0.26%)
Jan 09, 2007
8.183
8.372
8.020
8.288
153,129
+0.10(+1.26%)
Jan 08, 2007
8.080
8.221
7.905
8.185
104,199
+0.15(+1.85%)
Jan 05, 2007
8.463
8.463
7.941
8.037
112,938
-0.42(-4.98%)
Jan 04, 2007
8.301
8.484
8.060
8.458
208,586
+0.14(+1.70%)
Jan 03, 2007
8.451
8.623
8.255
8.317
200,161
-0.09(-1.08%)
Dec 29, 2006
8.549
8.691
8.367
8.408
124,950
-0.15(-1.79%)
Dec 28, 2006
8.599
8.743
8.540
8.561
72,756
-0.01(-0.14%)
Dec 27, 2006
8.336
8.679
8.336
8.573
252,409
+0.22(+2.58%)
Dec 26, 2006
8.245
8.480
8.245
8.358
143,619
+0.21(+2.53%)
Dec 22, 2006
8.175
8.300
8.089
8.152
208,611
+0.01(+0.09%)
Dec 21, 2006
8.164
8.355
8.111
8.144
188,199
+0.02(+0.27%)
Dec 20, 2006
8.281
8.353
8.123
8.123
143,759
-0.11(-1.37%)
Dec 19, 2006
8.223
8.331
8.183
8.235
97,339
-0.06(-0.72%)
Dec 18, 2006
8.324
8.386
8.197
8.295
239,072
+0.02(+0.29%)
Dec 15, 2006
8.451
8.488
8.164
8.271
170,991
-0.18(-2.13%)
Dec 14, 2006
8.329
8.530
8.262
8.451
83,170
+0.15(+1.85%)
Dec 13, 2006
8.494
8.494
8.171
8.298
92,825
-0.10(-1.23%)
Dec 12, 2006
8.432
8.432
8.060
8.401
442,000
-0.01(-0.11%)
Dec 11, 2006
8.623
8.623
8.384
8.410
104,528
-0.16(-1.82%)
Dec 08, 2006
8.784
8.829
8.566
8.566
79,663
-0.23(-2.61%)
Dec 07, 2006
9.079
9.079
8.796
8.796
38,852
-0.26(-2.83%)
Dec 06, 2006
9.095
9.110
9.035
9.052
107,272
-0.06(-0.63%)
Dec 05, 2006
9.009
9.170
8.983
9.110
93,752
+0.15(+1.66%)
Dec 04, 2006
8.719
8.961
8.683
8.961
109,507
+0.29(+3.40%)
Dec 01, 2006
8.980
8.980
8.489
8.667
154,852
-0.27(-3.00%)
Nov 30, 2006
8.623
8.983
8.597
8.935
171,718
+0.30(+3.50%)
Nov 29, 2006
8.542
8.643
8.510
8.633
69,708
+0.15(+1.75%)
Nov 28, 2006
8.408
8.508
8.362
8.484
127,530
+0.05(+0.60%)
Nov 27, 2006
8.746
8.811
8.420
8.434
147,538
-0.37(-4.19%)
Nov 24, 2006
8.873
8.904
8.676
8.803
52,230
-0.16(-1.76%)
Nov 22, 2006
9.062
9.062
8.942
8.961
72,458
+0.01(+0.08%)
Nov 21, 2006
9.004
9.081
8.899
8.954
118,827
-0.06(-0.69%)
Nov 20, 2006
9.081
9.177
9.014
9.016
75,942
-0.10(-1.13%)
Nov 17, 2006
8.971
9.129
8.959
9.119
155,033
+0.14(+1.55%)
Nov 16, 2006
9.067
9.067
8.899
8.980
64,050
-0.02(-0.24%)
Nov 15, 2006
8.808
9.002
8.623
9.002
144,902
+0.22(+2.51%)
Nov 14, 2006
8.722
8.793
8.626
8.782
170,727
+0.09(+1.08%)
Nov 13, 2006
8.813
8.889
8.679
8.688
177,381
-0.11(-1.31%)
Nov 10, 2006
8.743
8.829
8.676
8.803
60,165
+0.07(+0.82%)
Nov 09, 2006
8.925
8.925
8.688
8.731
67,663
-0.15(-1.70%)
Nov 08, 2006
8.880
8.944
8.837
8.882
66,090
-0.09(-0.96%)
Nov 07, 2006
8.896
9.100
8.805
8.968
104,517
+0.09(+1.03%)
Nov 06, 2006
8.815
8.916
8.731
8.877
116,033
+0.12(+1.42%)
Nov 03, 2006
8.710
8.829
8.657
8.753
68,795
+0.04(+0.47%)
Nov 02, 2006
8.722
8.770
8.650
8.712
117,004
-0.08(-0.95%)
Nov 01, 2006
9.100
9.100
8.782
8.796
153,060
-0.29(-3.19%)
Oct 31, 2006
9.028
9.093
8.935
9.086
191,659
+0.11(+1.17%)
Oct 30, 2006
8.882
8.982
8.815
8.980
96,980
+0.03(+0.35%)
Oct 27, 2006
8.935
9.019
8.904
8.949
103,228
-0.04(-0.48%)
Oct 26, 2006
9.009
9.009
8.875
8.992
113,470
+0.01(+0.11%)
Oct 25, 2006
9.095
9.095
8.954
8.983
109,457
-0.03(-0.35%)
Oct 24, 2006
8.937
9.031
8.839
9.014
144,596
+0.04(+0.48%)
Oct 23, 2006
8.930
9.016
8.774
8.971
62,205
+0.04(+0.40%)
Oct 20, 2006
8.858
8.959
8.746
8.935
204,261
+0.14(+1.58%)
Oct 19, 2006
9.028
9.043
8.796
8.796
743,832
-0.14(-1.56%)
Oct 18, 2006
8.762
8.935
8.743
8.935
301,430
+0.09(+0.97%)
Oct 17, 2006
8.492
8.849
8.492
8.849
188,071
+0.07(+0.78%)
Oct 16, 2006
8.717
8.793
8.554
8.780
194,141
+0.09(+1.00%)
Oct 13, 2006
8.604
8.714
8.561
8.693
124,018
+0.07(+0.81%)
Oct 12, 2006
8.056
8.623
8.056
8.623
124,221
+0.53(+6.60%)
Oct 11, 2006
8.178
8.178
7.986
8.089
116,696
-0.11(-1.37%)
Oct 10, 2006
8.159
8.226
8.144
8.202
60,029
+0.02(+0.26%)
Oct 09, 2006
8.264
8.343
8.123
8.180
64,829
-0.12(-1.47%)
Oct 06, 2006
8.331
8.334
8.228
8.302
51,576
-0.09(-1.06%)
Oct 05, 2006
8.384
8.432
8.243
8.391
105,068
+0.01(+0.09%)
Oct 04, 2006
8.041
8.384
8.041
8.384
119,532
+0.29(+3.64%)
Oct 03, 2006
7.991
8.137
7.989
8.089
93,123
+0.06(+0.81%)
Oct 02, 2006
8.195
8.195
7.991
8.025
213,979
-0.12(-1.50%)
Sep 29, 2006
8.164
8.204
8.142
8.147
94,272
-0.02(-0.21%)
Sep 28, 2006
8.238
8.250
8.120
8.164
134,279
-0.03(-0.38%)
Sep 27, 2006
8.039
8.238
8.039
8.195
98,455
+0.11(+1.36%)
Sep 26, 2006
7.969
8.084
7.950
8.084
94,255
+0.10(+1.20%)
Sep 25, 2006
7.792
7.991
7.704
7.989
111,461
+0.22(+2.80%)
Sep 22, 2006
7.756
7.895
7.553
7.771
175,634
-0.01(-0.15%)
Sep 21, 2006
7.910
8.008
7.751
7.783
117,041
-0.15(-1.87%)
Sep 20, 2006
7.946
7.958
7.826
7.931
63,187
+0.07(+0.94%)
Sep 19, 2006
8.190
8.190
7.704
7.857
91,865
-0.33(-4.01%)
Sep 18, 2006
8.192
8.322
8.087
8.185
67,727
+0.06(+0.71%)
Sep 15, 2006
8.108
8.144
7.955
8.128
196,927
+0.08(+1.04%)
Sep 14, 2006
8.108
8.128
7.883
8.044
129,929
-0.11(-1.32%)
Sep 13, 2006
7.922
8.180
7.905
8.152
94,648
+0.21(+2.62%)
Sep 12, 2006
7.411
7.958
7.411
7.943
112,975
+0.55(+7.49%)
Sep 11, 2006
7.340
7.545
7.340
7.390
103,175
+0.01(+0.10%)
Sep 08, 2006
7.366
7.423
7.248
7.383
35,896
+0.02(+0.23%)
Sep 07, 2006
7.375
7.380
7.265
7.366
54,827
-0.05(-0.71%)
Sep 06, 2006
7.454
7.529
7.375
7.419
41,654
-0.11(-1.46%)
Sep 05, 2006
7.593
7.593
7.378
7.529
122,086
-0.06(-0.85%)
Sep 01, 2006
7.737
7.737
7.581
7.593
161,019
-0.13(-1.64%)
Aug 31, 2006
7.878
7.905
7.644
7.720
68,926
-0.13(-1.62%)
Aug 30, 2006
7.569
7.946
7.569
7.847
116,030
+0.18(+2.34%)
Aug 29, 2006
7.629
7.706
7.593
7.668
116,854
+0.06(+0.82%)
Aug 28, 2006
7.605
7.665
7.584
7.605
91,859
+0.01(+0.13%)
Aug 25, 2006
7.622
7.773
7.593
7.596
33,110
-0.01(-0.19%)
Aug 24, 2006
7.593
7.653
7.498
7.610
127,817
+0.02(+0.25%)
Aug 23, 2006
7.935
7.979
7.574
7.591
87,484
-0.40(-5.03%)
Aug 22, 2006
7.907
8.001
7.902
7.993
48,256
+0.05(+0.63%)
Aug 21, 2006
7.850
7.981
7.850
7.943
106,743
-0.00(-0.06%)
Aug 18, 2006
7.922
7.965
7.771
7.948
162,550
+0.05(+0.58%)
Aug 17, 2006
8.046
8.084
7.843
7.902
110,475
-0.03(-0.42%)
Aug 16, 2006
7.534
7.967
7.510
7.936
447,043
+0.50(+6.70%)
Aug 15, 2006
7.371
7.474
7.328
7.438
49,486
+0.17(+2.41%)
Aug 14, 2006
7.196
7.263
7.165
7.263
66,032
+0.17(+2.33%)
Aug 11, 2006
7.193
7.399
7.086
7.098
79,908
-0.16(-2.15%)
Aug 10, 2006
7.210
7.342
7.210
7.253
34,850
+0.05(+0.63%)
Aug 09, 2006
7.409
7.545
7.186
7.208
75,105
-0.17(-2.34%)
Aug 08, 2006
7.325
7.490
7.325
7.380
169,433
+0.05(+0.62%)
Aug 07, 2006
7.351
7.426
7.311
7.335
66,753
-0.09(-1.23%)
Aug 04, 2006
7.507
7.629
7.371
7.426
104,291
-0.00(-0.06%)
Aug 03, 2006
7.347
7.469
7.328
7.431
194,890
-0.00(-0.03%)
Aug 02, 2006
7.277
7.433
7.251
7.433
172,519
+0.22(+3.09%)
Aug 01, 2006
7.344
7.378
7.191
7.210
83,565
-0.22(-2.93%)
Jul 31, 2006
7.335
7.534
7.323
7.428
94,542
-0.05(-0.70%)
Jul 28, 2006
7.306
7.510
7.306
7.481
114,664
+0.23(+3.17%)
Jul 27, 2006
7.500
7.596
7.246
7.251
148,813
-0.24(-3.17%)
Jul 26, 2006
7.658
7.763
7.462
7.488
181,125
-0.24(-3.16%)
Jul 25, 2006
7.617
7.833
7.574
7.732
272,884
+0.09(+1.19%)
Jul 24, 2006
7.426
7.653
7.435
7.641
387,256
+0.22(+2.90%)
Jul 21, 2006
7.222
7.469
7.222
7.426
302,135
+0.14(+1.97%)
Jul 20, 2006
7.529
7.536
7.258
7.282
71,119
-0.21(-2.78%)
Jul 19, 2006
7.434
7.653
7.397
7.490
190,117
+0.06(+0.76%)
Jul 18, 2006
7.201
7.522
7.201
7.434
332,807
+0.16(+2.22%)
Jul 17, 2006
7.162
7.361
7.162
7.272
122,554
+0.10(+1.40%)
Jul 14, 2006
7.275
7.340
7.138
7.172
93,685
-0.13(-1.84%)
Jul 13, 2006
7.419
7.421
7.282
7.306
175,478
-0.17(-2.34%)
Jul 12, 2006
7.517
7.689
7.478
7.481
311,283
-0.07(-0.89%)
Jul 11, 2006
7.383
7.665
7.306
7.548
598,575
+0.14(+1.84%)
Jul 10, 2006
7.387
7.519
7.215
7.411
77,545
+0.05(+0.72%)
Jul 07, 2006
7.519
7.519
7.332
7.359
107,339
-0.14(-1.88%)
Jul 06, 2006
7.481
7.639
7.462
7.500
168,718
+0.00(+0.03%)
Jul 05, 2006
7.811
8.005
7.414
7.498
330,592
-0.31(-4.02%)
Jul 03, 2006
7.708
7.890
7.708
7.811
124,602
+0.01(+0.15%)
Jun 30, 2006
8.015
8.065
7.704
7.799
631,661
-0.12(-1.57%)
Jun 29, 2006
8.164
8.207
7.716
7.924
396,037
-0.15(-1.87%)
Jun 28, 2006
8.178
8.269
8.027
8.075
90,782
-0.11(-1.38%)
Jun 27, 2006
8.228
8.295
8.154
8.187
98,914
-0.08(-0.98%)
Jun 26, 2006
8.223
8.276
8.140
8.269
111,046
+0.14(+1.71%)
Jun 23, 2006
8.106
8.322
8.099
8.130
126,854
-0.06(-0.79%)
Jun 22, 2006
8.164
8.199
7.934
8.195
109,977
-0.05(-0.64%)
Jun 21, 2006
7.955
8.379
7.924
8.247
107,272
+0.31(+3.92%)
Jun 20, 2006
7.941
8.147
7.821
7.936
67,382
-0.07(-0.93%)
Jun 19, 2006
8.173
8.199
7.807
8.010
87,551
-0.17(-2.05%)
Jun 16, 2006
8.619
8.655
8.147
8.178
417,331
-0.48(-5.56%)
Jun 15, 2006
8.370
8.683
8.298
8.659
210,016
+0.41(+4.93%)
Jun 14, 2006
8.204
8.331
8.049
8.252
132,392
+0.13(+1.59%)
Jun 13, 2006
7.730
8.199
7.730
8.123
197,988
+0.29(+3.64%)
Jun 12, 2006
8.410
8.453
7.802
7.838
128,819
-0.64(-7.57%)
Jun 09, 2006
8.317
8.523
8.175
8.480
190,128
+0.09(+1.11%)
Jun 08, 2006
8.209
8.415
8.118
8.386
113,133
+0.09(+1.07%)
Jun 07, 2006
8.140
8.640
8.111
8.298
110,069
+0.15(+1.88%)
Jun 06, 2006
8.274
8.302
8.096
8.144
218,332
-0.13(-1.62%)
Jun 05, 2006
8.571
8.571
8.278
8.278
147,869
-0.38(-4.37%)
Jun 02, 2006
8.750
8.803
8.506
8.657
223,233
-0.06(-0.71%)
Jun 01, 2006
8.655
8.748
8.645
8.719
323,637
+0.06(+0.75%)
May 31, 2006
8.413
8.659
8.365
8.655
507,476
+0.25(+2.93%)
May 30, 2006
8.576
8.576
8.264
8.408
230,531
-0.23(-2.72%)
May 26, 2006
8.609
8.743
8.554
8.643
517,720
+0.03(+0.39%)
May 25, 2006
8.461
8.609
8.365
8.609
158,634
+0.21(+2.51%)
May 24, 2006
8.384
8.432
8.235
8.398
288,136
+0.01(+0.17%)
May 23, 2006
7.840
8.719
7.672
8.384
662,150
-0.45(-5.05%)
May 22, 2006
8.853
8.858
8.633
8.829
48,456
-0.03(-0.30%)
May 19, 2006
8.655
8.949
8.647
8.856
104,057
+0.12(+1.43%)
May 18, 2006
8.738
8.849
8.724
8.731
72,146
+0.04(+0.47%)
May 17, 2006
8.655
8.753
8.611
8.691
46,901
-0.05(-0.60%)
May 16, 2006
8.772
8.779
8.731
8.743
47,379
-0.04(-0.46%)
May 15, 2006
8.731
8.887
8.719
8.784
168,592
+0.02(+0.27%)
May 12, 2006
8.875
8.995
8.746
8.760
51,779
-0.17(-1.93%)
May 11, 2006
9.342
9.392
8.928
8.932
50,001
-0.39(-4.14%)
May 10, 2006
9.361
9.392
9.268
9.318
113,356
-0.03(-0.36%)
May 09, 2006
9.390
9.397
9.299
9.352
130,010
-0.04(-0.38%)
May 08, 2006
9.232
9.486
9.232
9.388
189,285
+0.09(+0.95%)
May 05, 2006
9.091
9.335
9.081
9.299
110,765
+0.29(+3.16%)
May 04, 2006
8.767
9.222
8.652
9.014
188,522
+0.24(+2.70%)
May 03, 2006
8.777
8.863
8.626
8.777
109,718
+0.04(+0.44%)
May 02, 2006
8.633
8.738
8.506
8.738
55,172
+0.15(+1.70%)
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.