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
Dow Jones Industrial Average (EOD)
(IX:
)
N/A
UNCHANGED
Last Price
Updated:
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
11368
11368
11368
11368
0
-15.00(-0.13%)
Apr 27, 2006
11350
11417
11275
11383
0
+28.10(+0.25%)
Apr 26, 2006
11283
11380
11283
11354
0
+67.00(+0.59%)
Apr 25, 2006
11337
11355
11270
11288
0
-48.20(-0.43%)
Apr 24, 2006
11347
11360
11306
11336
0
-10.30(-0.09%)
Apr 21, 2006
11344
11406
11317
11346
0
+3.20(+0.03%)
Apr 20, 2006
11278
11384
11275
11343
0
+63.70(+0.56%)
Apr 19, 2006
11265
11303
11236
11279
0
+10.40(+0.09%)
Apr 18, 2006
11075
11280
11075
11269
0
+194.90(+1.76%)
Apr 17, 2006
11137
11160
11039
11074
0
-63.50(-0.57%)
Apr 13, 2006
11130
11178
11106
11137
0
+7.40(+0.07%)
Apr 12, 2006
11090
11144
11088
11130
0
+40.10(+0.36%)
Apr 11, 2006
11141
11187
11053
11090
0
-51.50(-0.46%)
Apr 10, 2006
11120
11186
11117
11141
0
+18.80(+0.17%)
Apr 07, 2006
11217
11269
11108
11122
0
-94.00(-0.84%)
Apr 06, 2006
11233
11247
11167
11216
0
-22.50(-0.20%)
Apr 05, 2006
11203
11251
11169
11239
0
+35.20(+0.31%)
Apr 04, 2006
11142
11227
11124
11204
0
+58.90(+0.53%)
Apr 03, 2006
11113
11248
11113
11145
0
+34.80(+0.31%)
Mar 31, 2006
11151
11191
11106
11110
0
-40.60(-0.36%)
Mar 30, 2006
11216
11259
11118
11151
0
-65.00(-0.58%)
Mar 29, 2006
11155
11244
11155
11216
0
+61.20(+0.55%)
Mar 28, 2006
11250
11282
11145
11154
0
-95.80(-0.85%)
Mar 27, 2006
11280
11280
11230
11250
0
-29.60(-0.26%)
Mar 24, 2006
11271
11316
11244
11280
0
+9.60(+0.09%)
Mar 23, 2006
11317
11364
11208
11270
0
-47.10(-0.42%)
Mar 22, 2006
11234
11358
11200
11317
0
+82.10(+0.73%)
Mar 21, 2006
11276
11335
11222
11235
0
-39.20(-0.35%)
Mar 20, 2006
11279
11308
11260
11274
0
-5.20(-0.05%)
Mar 17, 2006
11254
11290
11254
11280
0
+26.50(+0.24%)
Mar 16, 2006
11211
11282
11211
11253
0
+43.40(+0.39%)
Mar 15, 2006
11150
11226
11139
11210
0
+58.50(+0.52%)
Mar 14, 2006
11076
11161
11059
11151
0
+75.30(+0.68%)
Mar 13, 2006
11068
11117
11056
11076
0
-0.30(-0.00%)
Mar 10, 2006
10973
11099
10973
11076
0
+104.00(+0.95%)
Mar 09, 2006
11006
11049
10964
10972
0
-33.40(-0.30%)
Mar 08, 2006
10977
11027
10923
11006
0
+24.80(+0.23%)
Mar 07, 2006
10957
10989
10929
10981
0
+22.30(+0.20%)
Mar 06, 2006
11022
11037
10929
10959
0
-62.90(-0.57%)
Mar 03, 2006
11024
11107
10985
11022
0
-4.00(-0.04%)
Mar 02, 2006
11053
11053
10986
11026
0
-28.10(-0.25%)
Mar 01, 2006
10993
11069
10992
11054
0
+60.20(+0.55%)
Feb 28, 2006
11097
11100
10979
10993
0
-104.10(-0.94%)
Feb 27, 2006
11063
11132
11062
11098
0
+35.70(+0.32%)
Feb 24, 2006
11066
11085
11010
11062
0
-7.40(-0.07%)
Feb 23, 2006
11134
11136
11053
11069
0
-68.00(-0.61%)
Feb 22, 2006
11065
11159
11060
11137
0
+68.10(+0.62%)
Feb 21, 2006
11116
11141
11051
11069
0
-46.20(-0.42%)
Feb 17, 2006
11120
11132
11078
11115
0
-5.40(-0.05%)
Feb 16, 2006
11059
11121
11046
11121
0
+61.70(+0.56%)
Feb 15, 2006
11026
11069
10990
11059
0
+30.50(+0.28%)
Feb 14, 2006
10891
11048
10891
11028
0
+136.30(+1.25%)
Feb 13, 2006
10915
10940
10850
10892
0
-27.00(-0.25%)
Feb 10, 2006
10884
10945
10820
10919
0
+36.20(+0.33%)
Feb 09, 2006
10859
10952
10856
10883
0
+24.50(+0.23%)
Feb 08, 2006
10742
10865
10741
10858
0
+108.70(+1.01%)
Feb 07, 2006
10796
10823
10738
10750
0
-48.50(-0.45%)
Feb 06, 2006
10793
10814
10771
10798
0
+4.60(+0.04%)
Feb 03, 2006
10850
10864
10779
10794
0
-58.20(-0.54%)
Feb 02, 2006
10950
10950
10827
10852
0
-102.10(-0.93%)
Feb 01, 2006
10862
10968
10853
10954
0
+88.80(+0.82%)
Jan 31, 2006
10900
10924
10862
10865
0
-34.60(-0.32%)
Jan 30, 2006
10908
10930
10887
10900
0
-7.30(-0.07%)
Jan 27, 2006
10815
10932
10805
10907
0
+98.10(+0.91%)
Jan 26, 2006
10711
10828
10711
10809
0
+98.80(+0.92%)
Jan 25, 2006
10713
10761
10673
10710
0
-2.00(-0.02%)
Jan 24, 2006
10690
10750
10686
10712
0
+23.40(+0.22%)
Jan 23, 2006
10669
10737
10666
10689
0
+21.80(+0.20%)
Jan 20, 2006
10881
10881
10661
10667
0
-213.90(-1.97%)
Jan 19, 2006
10855
10916
10852
10881
0
+26.00(+0.24%)
Jan 18, 2006
10890
10890
10817
10855
0
-41.50(-0.38%)
Jan 17, 2006
10958
10958
10876
10896
0
-63.50(-0.58%)
Jan 13, 2006
10962
10993
10922
10960
0
-2.50(-0.02%)
Jan 12, 2006
11043
11046
10952
10962
0
-81.00(-0.73%)
Jan 11, 2006
11012
11048
10992
11043
0
+31.80(+0.29%)
Jan 10, 2006
11010
11014
10950
11012
0
-0.20(-0.00%)
Jan 09, 2006
10960
11020
10944
11012
0
+52.50(+0.48%)
Jan 06, 2006
10876
10969
10876
10959
0
+77.10(+0.71%)
Jan 05, 2006
10880
10908
10844
10882
0
+2.00(+0.02%)
Jan 04, 2006
10844
10893
10834
10880
0
+32.50(+0.30%)
Jan 03, 2006
10718
10863
10684
10848
0
+131.30(+1.23%)
Dec 30, 2005
10784
10784
10709
10716
0
-68.40(-0.63%)
Dec 29, 2005
10796
10825
10779
10785
0
-11.50(-0.11%)
Dec 28, 2005
10778
10825
10778
10796
0
+18.50(+0.17%)
Dec 27, 2005
10884
10933
10776
10778
0
-105.60(-0.97%)
Dec 23, 2005
10883
10905
10870
10883
0
-6.00(-0.06%)
Dec 22, 2005
10832
10891
10829
10889
0
+55.30(+0.51%)
Dec 21, 2005
10806
10901
10806
10834
0
+28.60(+0.26%)
Dec 20, 2005
10837
10860
10792
10806
0
-31.00(-0.29%)
Dec 19, 2005
10876
10922
10826
10836
0
-39.70(-0.37%)
Dec 16, 2005
10882
10940
10869
10876
0
-5.40(-0.05%)
Dec 15, 2005
10883
10939
10865
10882
0
-1.90(-0.02%)
Dec 14, 2005
10821
10920
10820
10884
0
+59.70(+0.55%)
Dec 13, 2005
10766
10871
10751
10824
0
+56.00(+0.52%)
Dec 12, 2005
10779
10812
10735
10768
0
-10.80(-0.10%)
Dec 09, 2005
10752
10806
10730
10779
0
+23.50(+0.22%)
Dec 08, 2005
10808
10847
10730
10755
0
-56.10(-0.52%)
Dec 07, 2005
10857
10868
10764
10811
0
-45.70(-0.42%)
Dec 06, 2005
10835
10936
10835
10857
0
+21.90(+0.20%)
Dec 05, 2005
10877
10877
10811
10835
0
-42.50(-0.39%)
Dec 02, 2005
10912
10921
10862
10878
0
-36.10(-0.33%)
Dec 01, 2005
10806
10935
10806
10914
0
+107.50(+0.99%)
Nov 30, 2005
10884
10925
10804
10806
0
-82.50(-0.76%)
Nov 29, 2005
10888
10960
10888
10889
0
-2.10(-0.02%)
Nov 28, 2005
10933
10952
10882
10891
0
-40.90(-0.37%)
Nov 25, 2005
10915
10956
10914
10932
0
+15.50(+0.14%)
Nov 23, 2005
10871
10951
10855
10916
0
+44.70(+0.41%)
Nov 22, 2005
10816
10877
10787
10871
0
+51.10(+0.47%)
Nov 21, 2005
10766
10835
10761
10820
0
+54.00(+0.50%)
Nov 18, 2005
10719
10796
10697
10766
0
+46.10(+0.43%)
Nov 17, 2005
10677
10728
10666
10720
0
+45.40(+0.43%)
Nov 16, 2005
10683
10712
10652
10675
0
-11.60(-0.11%)
Nov 15, 2005
10697
10742
10664
10686
0
-10.80(-0.10%)
Nov 14, 2005
10687
10710
10674
10697
0
+11.20(+0.10%)
Nov 11, 2005
10641
10696
10637
10686
0
+45.30(+0.43%)
Nov 10, 2005
10541
10656
10519
10641
0
+95.70(+0.91%)
Nov 09, 2005
10539
10602
10520
10545
0
+5.30(+0.05%)
Nov 08, 2005
10574
10574
10524
10540
0
-46.50(-0.44%)
Nov 07, 2005
10531
10593
10520
10586
0
+55.40(+0.53%)
Nov 04, 2005
10523
10552
10479
10531
0
+8.20(+0.08%)
Nov 03, 2005
10470
10561
10470
10523
0
+49.90(+0.48%)
Nov 02, 2005
10406
10494
10389
10473
0
+32.60(+0.31%)
Oct 31, 2005
10403
10487
10403
10440
0
+37.60(+0.36%)
Oct 28, 2005
10231
10405
10231
10402
0
+172.50(+1.69%)
Oct 27, 2005
10345
10349
10230
10230
0
-115.70(-1.12%)
Oct 26, 2005
10377
10434
10337
10346
0
-32.60(-0.31%)
Oct 25, 2005
10384
10412
10317
10378
0
-6.70(-0.06%)
Oct 24, 2005
10216
10387
10216
10385
0
+169.50(+1.66%)
Oct 21, 2005
10282
10351
10194
10216
0
-65.60(-0.64%)
Oct 20, 2005
10412
10433
10252
10281
0
-133.00(-1.28%)
Oct 19, 2005
10277
10414
10233
10414
0
+128.40(+1.25%)
Oct 18, 2005
10349
10362
10285
10286
0
-62.40(-0.60%)
Oct 17, 2005
10287
10351
10270
10348
0
+60.80(+0.59%)
Oct 14, 2005
10217
10292
10200
10287
0
+70.90(+0.69%)
Oct 13, 2005
10217
10241
10156
10216
0
-0.50(-0.00%)
Oct 12, 2005
10254
10309
10186
10217
0
-36.30(-0.35%)
Oct 11, 2005
10239
10313
10234
10253
0
+14.40(+0.14%)
Oct 10, 2005
10293
10323
10238
10239
0
-53.70(-0.52%)
Oct 07, 2005
10287
10347
10281
10292
0
+5.40(+0.05%)
Oct 06, 2005
10317
10370
10218
10287
0
-30.30(-0.29%)
Oct 05, 2005
10435
10438
10316
10317
0
-123.70(-1.18%)
Oct 04, 2005
10534
10568
10435
10441
0
-94.40(-0.90%)
Oct 03, 2005
10570
10609
10524
10536
0
-33.50(-0.32%)
Sep 30, 2005
10553
10570
10526
10569
0
+16.20(+0.15%)
Sep 29, 2005
10473
10563
10418
10553
0
+79.60(+0.76%)
Sep 28, 2005
10457
10512
10424
10473
0
+17.00(+0.16%)
Sep 27, 2005
10445
10496
10416
10456
0
+4.00(+0.04%)
Sep 26, 2005
10420
10509
10420
10452
0
+32.60(+0.31%)
Sep 23, 2005
10422
10456
10372
10420
0
-2.40(-0.02%)
Sep 22, 2005
10376
10444
10351
10422
0
+43.70(+0.42%)
Sep 21, 2005
10484
10484
10375
10378
0
-103.10(-0.98%)
Sep 20, 2005
10558
10605
10467
10481
0
-76.20(-0.72%)
Sep 19, 2005
10642
10645
10521
10558
0
-84.50(-0.79%)
Sep 16, 2005
10560
10647
10560
10642
0
+83.30(+0.79%)
Sep 15, 2005
10546
10582
10521
10559
0
+13.90(+0.13%)
Sep 14, 2005
10598
10633
10537
10545
0
-52.50(-0.50%)
Sep 13, 2005
10674
10674
10595
10597
0
-85.50(-0.80%)
Sep 12, 2005
10678
10702
10664
10683
0
+4.40(+0.04%)
Sep 09, 2005
10594
10696
10594
10678
0
+82.60(+0.78%)
Sep 08, 2005
10633
10636
10569
10596
0
-37.60(-0.35%)
Sep 07, 2005
10589
10640
10574
10634
0
+44.30(+0.42%)
Sep 06, 2005
10448
10593
10448
10589
0
+141.80(+1.36%)
Sep 02, 2005
10461
10498
10435
10447
0
-12.20(-0.12%)
Sep 01, 2005
10481
10514
10426
10460
0
-22.20(-0.21%)
Aug 31, 2005
10409
10485
10357
10482
0
+68.90(+0.66%)
Aug 30, 2005
10462
10462
10350
10413
0
-50.10(-0.48%)
Aug 29, 2005
10397
10488
10349
10463
0
+66.10(+0.64%)
Aug 26, 2005
10451
10451
10384
10397
0
-53.60(-0.51%)
Aug 25, 2005
10434
10465
10428
10450
0
+15.60(+0.15%)
Aug 24, 2005
10519
10559
10432
10435
0
-84.70(-0.81%)
Aug 23, 2005
10571
10578
10497
10520
0
-50.30(-0.48%)
Aug 22, 2005
10560
10641
10524
10570
0
+10.70(+0.10%)
Aug 19, 2005
10553
10626
10553
10559
0
+4.30(+0.04%)
Aug 18, 2005
10550
10593
10517
10555
0
+4.20(+0.04%)
Aug 17, 2005
10506
10589
10503
10551
0
+37.20(+0.35%)
Aug 16, 2005
10632
10640
10510
10514
0
-120.90(-1.14%)
Aug 15, 2005
10599
10655
10558
10634
0
+34.10(+0.32%)
Aug 12, 2005
10683
10683
10568
10600
0
-85.60(-0.80%)
Aug 11, 2005
10592
10686
10588
10686
0
+91.40(+0.86%)
Aug 10, 2005
10606
10719
10570
10594
0
-21.20(-0.20%)
Aug 09, 2005
10538
10639
10538
10616
0
+78.80(+0.75%)
Aug 08, 2005
10557
10606
10525
10537
0
-21.10(-0.20%)
Aug 05, 2005
10610
10611
10554
10558
0
-52.10(-0.49%)
Aug 04, 2005
10697
10697
10607
10610
0
-87.50(-0.82%)
Aug 03, 2005
10682
10698
10638
10698
0
+13.90(+0.13%)
Aug 02, 2005
10624
10699
10624
10684
0
+60.50(+0.57%)
Aug 01, 2005
10642
10672
10611
10623
0
-17.70(-0.17%)
Jul 29, 2005
10705
10718
10641
10641
0
-64.70(-0.60%)
Jul 28, 2005
10634
10710
10630
10706
0
+68.50(+0.64%)
Jul 27, 2005
10579
10646
10577
10637
0
+57.30(+0.54%)
Jul 26, 2005
10598
10626
10573
10580
0
-16.40(-0.15%)
Jul 25, 2005
10652
10686
10592
10596
0
-55.10(-0.52%)
Jul 22, 2005
10624
10658
10588
10651
0
+23.50(+0.22%)
Jul 21, 2005
10690
10700
10608
10628
0
-60.90(-0.57%)
Jul 20, 2005
10630
10691
10581
10689
0
+42.10(+0.40%)
Jul 19, 2005
10577
10668
10577
10647
0
+71.60(+0.68%)
Jul 18, 2005
10640
10640
10575
10575
0
-65.80(-0.62%)
Jul 15, 2005
10629
10654
10600
10641
0
+11.90(+0.11%)
Jul 14, 2005
10560
10658
10560
10629
0
+71.50(+0.68%)
Jul 13, 2005
10513
10565
10512
10557
0
+43.50(+0.41%)
Jul 12, 2005
10520
10544
10483
10514
0
-5.80(-0.06%)
Jul 11, 2005
10450
10534
10450
10520
0
+70.90(+0.68%)
Jul 08, 2005
10303
10462
10300
10449
0
+146.50(+1.42%)
Jul 07, 2005
10270
10310
10175
10302
0
+31.30(+0.30%)
Jul 06, 2005
10366
10380
10268
10271
0
-100.80(-0.97%)
Jul 05, 2005
10303
10389
10283
10372
0
+68.40(+0.66%)
Jul 01, 2005
10274
10344
10274
10303
0
+28.50(+0.28%)
Jun 30, 2005
10374
10413
10267
10275
0
-99.60(-0.96%)
Jun 29, 2005
10406
10434
10363
10374
0
-31.30(-0.30%)
Jun 28, 2005
10291
10410
10290
10406
0
+114.60(+1.11%)
Jun 27, 2005
10298
10332
10254
10291
0
-7.30(-0.07%)
Jun 24, 2005
10422
10422
10298
10298
0
-122.90(-1.18%)
Jun 23, 2005
10587
10589
10420
10421
0
-166.50(-1.57%)
Jun 22, 2005
10599
10646
10578
10588
0
-11.80(-0.11%)
Jun 21, 2005
10609
10630
10581
10600
0
-8.80(-0.08%)
Jun 20, 2005
10622
10638
10562
10608
0
-15.30(-0.14%)
Jun 17, 2005
10580
10656
10580
10624
0
+45.10(+0.43%)
Jun 16, 2005
10567
10596
10540
10579
0
+12.30(+0.12%)
Jun 15, 2005
10549
10590
10495
10566
0
+18.50(+0.18%)
Jun 14, 2005
10522
10587
10522
10548
0
+25.30(+0.24%)
Jun 13, 2005
10504
10589
10474
10523
0
+10.00(+0.10%)
Jun 10, 2005
10503
10539
10453
10513
0
+9.60(+0.09%)
Jun 09, 2005
10478
10526
10443
10503
0
+26.10(+0.25%)
Jun 08, 2005
10485
10543
10465
10477
0
-6.70(-0.06%)
Jun 07, 2005
10466
10579
10466
10484
0
+16.60(+0.16%)
Jun 06, 2005
10462
10481
10431
10467
0
+6.00(+0.06%)
Jun 03, 2005
10553
10553
10448
10461
0
-92.50(-0.88%)
Jun 02, 2005
10549
10560
10510
10554
0
+4.40(+0.04%)
Jun 01, 2005
10463
10586
10458
10549
0
+81.50(+0.78%)
May 31, 2005
10542
10542
10468
10468
0
-74.90(-0.71%)
May 27, 2005
10537
10552
10518
10542
0
+4.90(+0.05%)
May 26, 2005
10459
10544
10459
10538
0
+79.80(+0.76%)
May 25, 2005
10503
10503
10426
10458
0
-45.90(-0.44%)
May 24, 2005
10504
10504
10504
10504
0
-19.90(-0.19%)
May 23, 2005
10473
10561
10466
10524
0
+51.20(+0.49%)
May 20, 2005
10493
10499
10424
10472
0
-20.80(-0.20%)
May 19, 2005
10464
10495
10435
10493
0
+161.30(+1.56%)
May 17, 2005
10248
10337
10213
10332
0
+79.70(+0.78%)
May 16, 2005
10140
10255
10138
10252
0
+112.10(+1.11%)
May 13, 2005
10188
10234
10076
10140
0
-49.40(-0.48%)
May 12, 2005
10300
10322
10183
10190
0
-110.70(-1.07%)
May 11, 2005
10273
10311
10185
10300
0
+19.10(+0.19%)
May 10, 2005
10383
10383
10250
10281
0
-103.20(-0.99%)
May 09, 2005
10345
10385
10320
10384
0
+38.90(+0.38%)
May 06, 2005
10340
10401
10340
10345
0
+4.90(+0.05%)
May 05, 2005
10384
10406
10296
10340
0
-43.80(-0.42%)
May 04, 2005
10255
10392
10255
10384
0
+158.00(+1.55%)
May 03, 2005
10251
10304
10208
10226
0
-25.40(-0.25%)
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.