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
Axt Inc
(NQ:
AXTI
)
3.390
+0.140 (+4.31%)
Streaming Delayed Price
Updated: 10:34 AM EDT, May 23, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Apr 30, 2007
4.000
4.230
3.920
4.010
159,975
+0.03(+0.75%)
Apr 27, 2007
4.050
4.100
3.980
3.980
125,118
-0.11(-2.69%)
Apr 26, 2007
4.000
4.110
3.980
4.090
121,817
+0.09(+2.25%)
Apr 25, 2007
4.030
4.030
3.960
4.000
82,852
+0.00(+0.00%)
Apr 24, 2007
3.990
4.020
3.920
4.000
105,911
+0.04(+1.01%)
Apr 23, 2007
4.050
4.060
3.900
3.960
106,049
-0.06(-1.49%)
Apr 20, 2007
3.950
4.040
3.900
4.020
76,806
+0.07(+1.77%)
Apr 19, 2007
3.990
4.050
3.890
3.950
204,056
+0.02(+0.51%)
Apr 18, 2007
3.860
3.970
3.760
3.930
208,760
+0.04(+1.03%)
Apr 17, 2007
4.000
4.040
3.820
3.890
398,847
-0.08(-2.02%)
Apr 16, 2007
4.250
4.250
3.930
3.970
712,155
-0.24(-5.70%)
Apr 13, 2007
4.200
4.250
4.110
4.210
191,078
-0.02(-0.47%)
Apr 12, 2007
4.220
4.320
4.180
4.230
1,620,719
-0.03(-0.70%)
Apr 11, 2007
4.210
4.330
4.210
4.260
255,660
-0.08(-1.84%)
Apr 10, 2007
4.420
4.490
4.250
4.340
304,457
-0.11(-2.47%)
Apr 09, 2007
4.620
4.640
4.450
4.450
202,428
-0.15(-3.26%)
Apr 05, 2007
4.910
4.910
4.480
4.600
351,534
-0.24(-4.96%)
Apr 04, 2007
4.970
5.020
4.750
4.840
263,851
-0.21(-4.16%)
Apr 03, 2007
5.000
5.050
4.880
5.050
44,882
+0.10(+2.02%)
Apr 02, 2007
4.790
4.950
4.760
4.950
60,544
+0.16(+3.34%)
Mar 30, 2007
4.940
4.940
4.750
4.790
68,412
-0.16(-3.23%)
Mar 29, 2007
4.990
5.020
4.900
4.950
81,026
+0.01(+0.22%)
Mar 28, 2007
5.100
5.100
4.900
4.939
68,003
-0.16(-3.16%)
Mar 27, 2007
5.080
5.120
5.060
5.100
75,252
-0.02(-0.39%)
Mar 26, 2007
5.120
5.190
5.090
5.120
77,012
+0.04(+0.79%)
Mar 23, 2007
5.120
5.150
5.070
5.080
75,430
-0.03(-0.59%)
Mar 22, 2007
5.000
5.150
5.000
5.110
101,773
+0.08(+1.59%)
Mar 21, 2007
5.060
5.060
4.963
5.030
53,871
-0.03(-0.59%)
Mar 20, 2007
5.120
5.170
5.010
5.060
79,277
-0.05(-0.98%)
Mar 19, 2007
5.050
5.170
5.050
5.110
133,079
+0.08(+1.59%)
Mar 16, 2007
5.000
5.060
4.970
5.030
71,781
+0.04(+0.80%)
Mar 15, 2007
5.060
5.090
4.910
4.990
154,073
-0.10(-1.96%)
Mar 14, 2007
5.250
5.260
5.050
5.090
123,979
-0.11(-2.12%)
Mar 13, 2007
5.160
5.240
5.050
5.200
112,487
+0.04(+0.78%)
Mar 12, 2007
5.020
5.230
4.980
5.160
289,475
+0.14(+2.79%)
Mar 09, 2007
4.920
5.040
4.910
5.020
222,341
+0.15(+3.08%)
Mar 08, 2007
4.900
4.920
4.850
4.870
65,326
-0.01(-0.20%)
Mar 07, 2007
4.830
5.040
4.830
4.880
71,999
-0.05(-1.01%)
Mar 06, 2007
4.810
4.930
4.810
4.930
148,992
+0.12(+2.49%)
Mar 05, 2007
4.810
4.960
4.720
4.810
243,024
+0.04(+0.84%)
Mar 02, 2007
4.680
4.770
4.630
4.770
155,288
+0.05(+1.06%)
Mar 01, 2007
4.750
4.850
4.550
4.720
577,647
-0.19(-3.87%)
Feb 28, 2007
4.910
5.000
4.710
4.910
327,923
-0.01(-0.20%)
Feb 27, 2007
5.180
5.200
4.820
4.920
361,003
-0.31(-5.93%)
Feb 26, 2007
5.160
5.240
5.150
5.230
96,641
+0.05(+0.97%)
Feb 23, 2007
5.170
5.210
5.110
5.180
120,568
+0.05(+0.97%)
Feb 22, 2007
5.310
5.320
5.070
5.130
96,044
-0.20(-3.75%)
Feb 21, 2007
5.350
5.380
5.300
5.330
163,535
-0.01(-0.19%)
Feb 20, 2007
5.320
5.410
5.270
5.340
103,895
+0.04(+0.75%)
Feb 16, 2007
5.330
5.330
5.260
5.300
35,010
-0.01(-0.23%)
Feb 15, 2007
5.090
5.450
5.040
5.312
153,542
+0.19(+3.75%)
Feb 14, 2007
5.030
5.140
5.030
5.120
55,198
+0.07(+1.39%)
Feb 13, 2007
4.940
5.060
4.860
5.050
231,619
+0.17(+3.48%)
Feb 12, 2007
4.900
4.950
4.850
4.880
72,025
-0.06(-1.21%)
Feb 09, 2007
5.000
5.080
4.860
4.940
64,124
-0.06(-1.20%)
Feb 08, 2007
5.040
5.050
4.790
5.000
169,447
-0.02(-0.40%)
Feb 07, 2007
5.000
5.020
4.980
5.020
55,459
+0.02(+0.40%)
Feb 06, 2007
5.060
5.060
4.970
5.000
91,212
-0.02(-0.40%)
Feb 05, 2007
4.720
5.190
4.720
5.020
82,662
+0.14(+2.87%)
Feb 02, 2007
4.806
4.910
4.800
4.880
100,899
+0.02(+0.41%)
Feb 01, 2007
4.790
4.950
4.760
4.860
96,668
+0.08(+1.67%)
Jan 31, 2007
4.720
4.790
4.700
4.780
46,126
+0.05(+1.06%)
Jan 30, 2007
4.790
4.790
4.700
4.730
28,487
-0.04(-0.84%)
Jan 29, 2007
4.690
4.770
4.690
4.770
38,966
+0.04(+0.85%)
Jan 26, 2007
4.700
4.730
4.700
4.730
17,625
-0.01(-0.21%)
Jan 25, 2007
4.690
4.790
4.670
4.740
172,984
+0.03(+0.64%)
Jan 24, 2007
4.720
4.730
4.670
4.710
63,853
-0.01(-0.21%)
Jan 23, 2007
4.630
4.730
4.630
4.720
76,971
+0.06(+1.29%)
Jan 22, 2007
4.670
4.740
4.620
4.660
85,063
-0.04(-0.85%)
Jan 19, 2007
4.400
4.720
4.266
4.700
159,021
+0.27(+6.09%)
Jan 18, 2007
4.720
4.720
4.350
4.430
149,110
-0.29(-6.14%)
Jan 17, 2007
4.830
4.910
4.700
4.720
163,257
-0.15(-3.08%)
Jan 16, 2007
4.840
4.920
4.760
4.870
65,933
+0.03(+0.62%)
Jan 12, 2007
4.680
4.840
4.660
4.840
94,213
+0.16(+3.42%)
Jan 11, 2007
4.510
4.740
4.510
4.680
55,331
+0.16(+3.54%)
Jan 10, 2007
4.410
4.550
4.160
4.520
211,718
+0.00(+0.00%)
Jan 09, 2007
4.600
4.600
4.470
4.520
131,342
-0.09(-1.95%)
Jan 08, 2007
4.550
4.640
4.550
4.610
103,738
+0.03(+0.66%)
Jan 05, 2007
4.670
4.730
4.580
4.580
93,179
-0.10(-2.14%)
Jan 04, 2007
4.680
4.720
4.660
4.680
165,088
-0.03(-0.64%)
Jan 03, 2007
4.710
4.850
4.650
4.710
151,394
-0.01(-0.21%)
Dec 29, 2006
4.750
4.850
4.720
4.720
58,894
+0.00(+0.00%)
Dec 28, 2006
4.650
4.770
4.640
4.720
63,470
+0.03(+0.64%)
Dec 27, 2006
4.540
4.760
4.540
4.690
100,552
+0.12(+2.63%)
Dec 26, 2006
4.620
4.700
4.460
4.570
107,039
-0.08(-1.72%)
Dec 22, 2006
4.650
4.700
4.600
4.650
54,287
-0.02(-0.43%)
Dec 21, 2006
4.810
4.900
4.660
4.670
52,419
-0.14(-2.91%)
Dec 20, 2006
4.820
4.850
4.740
4.810
116,653
+0.07(+1.48%)
Dec 19, 2006
4.660
4.850
4.660
4.740
132,743
+0.02(+0.42%)
Dec 18, 2006
4.600
4.830
4.560
4.720
306,385
+0.09(+1.94%)
Dec 15, 2006
4.900
5.090
4.610
4.630
1,617,612
-0.36(-7.21%)
Dec 14, 2006
4.880
5.050
4.810
4.990
129,760
+0.09(+1.84%)
Dec 13, 2006
4.950
5.010
4.820
4.900
81,143
-0.09(-1.80%)
Dec 12, 2006
5.100
5.100
4.890
4.990
108,017
-0.09(-1.77%)
Dec 11, 2006
4.950
5.100
4.900
5.080
89,642
+0.09(+1.80%)
Dec 08, 2006
5.050
5.090
4.930
4.990
164,101
-0.10(-1.96%)
Dec 07, 2006
5.170
5.170
5.040
5.090
68,332
-0.09(-1.74%)
Dec 06, 2006
5.130
5.190
5.010
5.180
56,668
+0.07(+1.37%)
Dec 05, 2006
5.140
5.170
5.030
5.110
140,467
-0.04(-0.78%)
Dec 04, 2006
4.980
5.280
4.980
5.150
122,832
+0.10(+1.98%)
Dec 01, 2006
5.010
5.150
4.750
5.050
340,292
-0.13(-2.51%)
Nov 30, 2006
5.200
5.250
5.150
5.180
124,900
-0.04(-0.77%)
Nov 29, 2006
5.220
5.310
5.160
5.220
99,505
-0.02(-0.38%)
Nov 28, 2006
5.330
5.330
5.150
5.240
110,036
-0.11(-2.06%)
Nov 27, 2006
5.250
5.390
5.200
5.350
172,791
+0.16(+3.08%)
Nov 24, 2006
5.310
5.310
5.150
5.190
63,656
-0.12(-2.26%)
Nov 22, 2006
5.340
5.390
5.200
5.310
98,536
-0.04(-0.75%)
Nov 21, 2006
5.240
5.390
5.170
5.350
73,720
+0.08(+1.52%)
Nov 20, 2006
5.410
5.470
5.130
5.270
293,912
-0.10(-1.78%)
Nov 17, 2006
5.320
5.430
5.260
5.365
96,445
-0.00(-0.09%)
Nov 16, 2006
5.240
5.490
5.200
5.370
267,393
+0.15(+2.87%)
Nov 15, 2006
5.150
5.490
5.030
5.220
234,393
+0.07(+1.36%)
Nov 14, 2006
5.310
5.330
5.020
5.150
135,560
-0.14(-2.65%)
Nov 13, 2006
4.930
5.330
4.900
5.290
140,441
+0.36(+7.30%)
Nov 10, 2006
5.220
5.370
4.930
4.930
248,540
-0.25(-4.83%)
Nov 09, 2006
5.050
5.380
5.040
5.180
508,989
+0.14(+2.78%)
Nov 08, 2006
4.850
5.046
4.720
5.040
201,303
+0.19(+3.92%)
Nov 07, 2006
4.920
5.030
4.830
4.850
108,438
-0.11(-2.22%)
Nov 06, 2006
4.870
5.120
4.850
4.960
349,844
+0.21(+4.42%)
Nov 03, 2006
4.800
4.840
4.700
4.750
70,224
-0.01(-0.21%)
Nov 02, 2006
4.760
4.890
4.700
4.760
130,345
+0.00(+0.00%)
Nov 01, 2006
4.730
4.910
4.640
4.760
336,488
+0.09(+1.93%)
Oct 31, 2006
5.050
5.050
4.580
4.670
293,057
+0.13(+2.86%)
Oct 30, 2006
4.800
4.810
4.540
4.540
148,626
-0.27(-5.61%)
Oct 27, 2006
4.780
4.900
4.750
4.810
36,239
+0.03(+0.63%)
Oct 26, 2006
4.930
4.930
4.760
4.780
53,258
-0.03(-0.62%)
Oct 25, 2006
4.610
4.890
4.580
4.810
91,133
+0.16(+3.44%)
Oct 24, 2006
4.560
4.690
4.550
4.650
42,033
-0.05(-1.06%)
Oct 23, 2006
4.470
4.700
4.450
4.700
45,852
+0.18(+3.98%)
Oct 20, 2006
4.520
4.580
4.460
4.520
41,909
-0.05(-1.09%)
Oct 19, 2006
4.490
4.590
4.470
4.570
41,013
+0.07(+1.56%)
Oct 18, 2006
4.590
4.670
4.430
4.500
105,816
-0.09(-1.96%)
Oct 17, 2006
4.520
4.750
4.520
4.590
121,737
+0.06(+1.32%)
Oct 16, 2006
4.590
4.620
4.500
4.530
99,261
-0.03(-0.66%)
Oct 13, 2006
4.750
4.750
4.420
4.560
205,873
-0.17(-3.59%)
Oct 12, 2006
4.800
4.880
4.700
4.730
50,159
-0.02(-0.42%)
Oct 11, 2006
4.870
4.890
4.750
4.750
71,754
-0.12(-2.46%)
Oct 10, 2006
4.990
4.990
4.770
4.870
75,020
-0.12(-2.40%)
Oct 09, 2006
5.010
5.150
4.740
4.990
107,651
+0.00(+0.00%)
Oct 06, 2006
5.000
5.200
4.760
4.990
140,169
+0.01(+0.20%)
Oct 05, 2006
4.700
5.110
4.700
4.980
574,462
+0.31(+6.64%)
Oct 04, 2006
4.400
4.680
4.210
4.670
283,606
+0.48(+11.46%)
Oct 03, 2006
4.150
4.350
4.150
4.190
84,221
-0.11(-2.56%)
Oct 02, 2006
4.300
4.390
4.160
4.300
139,150
+0.04(+0.94%)
Sep 29, 2006
3.900
4.360
3.900
4.260
223,984
+0.35(+8.95%)
Sep 28, 2006
3.900
3.970
3.810
3.910
100,405
-0.01(-0.26%)
Sep 27, 2006
3.960
4.100
3.840
3.920
235,731
-0.01(-0.25%)
Sep 26, 2006
3.920
3.970
3.790
3.930
41,502
+0.07(+1.81%)
Sep 25, 2006
3.990
3.990
3.830
3.860
24,401
-0.13(-3.26%)
Sep 22, 2006
3.810
4.000
3.800
3.990
31,481
+0.18(+4.72%)
Sep 21, 2006
3.900
3.900
3.790
3.810
24,273
-0.07(-1.80%)
Sep 20, 2006
3.900
3.946
3.850
3.880
21,784
+0.00(+0.00%)
Sep 19, 2006
4.000
4.000
3.780
3.880
68,555
-0.16(-3.96%)
Sep 18, 2006
3.910
4.040
3.910
4.040
77,078
+0.10(+2.54%)
Sep 15, 2006
3.900
4.000
3.790
3.940
119,091
+0.05(+1.29%)
Sep 14, 2006
3.670
3.890
3.610
3.890
83,568
+0.20(+5.42%)
Sep 13, 2006
3.640
3.700
3.610
3.690
44,698
+0.04(+1.10%)
Sep 12, 2006
3.450
3.690
3.450
3.650
240,476
+0.17(+4.89%)
Sep 11, 2006
3.370
3.480
3.350
3.480
64,519
+0.05(+1.55%)
Sep 08, 2006
3.430
3.510
3.380
3.427
71,651
-0.00(-0.09%)
Sep 07, 2006
3.250
3.430
3.240
3.430
91,400
+0.12(+3.63%)
Sep 06, 2006
3.250
3.390
3.210
3.310
91,895
+0.05(+1.53%)
Sep 05, 2006
3.190
3.320
3.190
3.260
52,180
+0.00(+0.00%)
Sep 01, 2006
3.300
3.360
3.200
3.260
33,547
-0.06(-1.81%)
Aug 31, 2006
3.300
3.390
3.240
3.320
165,785
-0.01(-0.30%)
Aug 30, 2006
3.400
3.410
3.210
3.330
39,117
-0.04(-1.19%)
Aug 29, 2006
3.420
3.560
3.300
3.370
55,876
-0.05(-1.46%)
Aug 28, 2006
3.410
3.590
3.010
3.420
71,678
+0.03(+0.88%)
Aug 25, 2006
3.340
3.410
3.310
3.390
156,789
+0.05(+1.50%)
Aug 24, 2006
3.200
3.340
3.170
3.340
94,680
+0.18(+5.70%)
Aug 23, 2006
3.270
3.270
3.150
3.160
78,670
-0.10(-3.07%)
Aug 22, 2006
3.080
3.270
3.070
3.260
78,289
+0.16(+5.16%)
Aug 21, 2006
3.050
3.110
3.050
3.100
22,860
+0.00(+0.00%)
Aug 18, 2006
3.100
3.110
3.050
3.100
100,200
+0.02(+0.65%)
Aug 17, 2006
3.060
3.110
3.050
3.080
55,063
-0.02(-0.65%)
Aug 16, 2006
3.080
3.100
3.060
3.100
40,640
+0.04(+1.31%)
Aug 15, 2006
3.110
3.110
3.040
3.060
67,500
-0.05(-1.61%)
Aug 14, 2006
3.170
3.180
3.100
3.110
32,943
-0.04(-1.27%)
Aug 11, 2006
3.140
3.150
3.030
3.150
69,641
-0.02(-0.63%)
Aug 10, 2006
3.140
3.180
3.140
3.170
55,890
+0.01(+0.32%)
Aug 09, 2006
3.170
3.180
3.150
3.160
26,252
+0.01(+0.32%)
Aug 08, 2006
3.150
3.170
3.105
3.150
36,117
+0.02(+0.64%)
Aug 07, 2006
3.140
3.180
3.050
3.130
29,080
-0.01(-0.32%)
Aug 04, 2006
3.260
3.260
3.140
3.140
28,664
-0.07(-2.18%)
Aug 03, 2006
3.200
3.270
3.140
3.210
42,820
-0.06(-1.70%)
Aug 02, 2006
3.140
3.360
3.060
3.265
79,305
+0.19(+6.02%)
Aug 01, 2006
2.870
3.100
2.800
3.080
86,660
+0.24(+8.45%)
Jul 31, 2006
2.840
2.910
2.760
2.840
104,426
-0.14(-4.70%)
Jul 28, 2006
3.070
3.090
2.960
2.980
30,492
-0.13(-4.18%)
Jul 27, 2006
3.030
3.130
3.030
3.110
35,614
+0.08(+2.64%)
Jul 26, 2006
3.100
3.180
3.030
3.030
27,802
-0.02(-0.66%)
Jul 25, 2006
3.000
3.210
2.980
3.050
45,585
+0.08(+2.69%)
Jul 24, 2006
2.947
3.030
2.810
2.970
51,484
+0.04(+1.37%)
Jul 21, 2006
3.030
3.140
2.920
2.930
125,113
-0.10(-3.30%)
Jul 20, 2006
3.120
3.120
2.950
3.030
60,798
-0.11(-3.50%)
Jul 19, 2006
3.030
3.220
3.030
3.140
119,764
+0.11(+3.63%)
Jul 18, 2006
3.420
3.440
3.000
3.030
105,160
-0.35(-10.36%)
Jul 17, 2006
3.400
3.690
3.340
3.380
57,289
-0.03(-0.88%)
Jul 14, 2006
3.580
3.600
3.330
3.410
29,931
-0.14(-3.94%)
Jul 13, 2006
3.650
3.670
3.550
3.550
38,446
-0.16(-4.31%)
Jul 12, 2006
3.650
3.710
3.630
3.710
62,745
+0.02(+0.54%)
Jul 11, 2006
3.590
3.690
3.570
3.690
38,950
+0.10(+2.79%)
Jul 10, 2006
3.640
3.650
3.530
3.590
48,892
-0.05(-1.37%)
Jul 07, 2006
3.760
3.760
3.530
3.640
31,916
-0.12(-3.19%)
Jul 06, 2006
3.460
3.760
3.366
3.760
75,413
+0.30(+8.67%)
Jul 05, 2006
3.300
3.480
3.260
3.460
73,030
+0.09(+2.67%)
Jul 03, 2006
3.250
3.390
3.180
3.370
82,225
+0.13(+4.01%)
Jun 30, 2006
3.220
3.340
3.210
3.240
132,598
+0.01(+0.31%)
Jun 29, 2006
3.060
3.270
3.030
3.230
39,700
+0.16(+5.21%)
Jun 28, 2006
3.150
3.160
2.980
3.070
96,054
-0.04(-1.29%)
Jun 27, 2006
3.130
3.150
3.080
3.110
32,293
-0.09(-2.81%)
Jun 26, 2006
3.260
3.270
3.070
3.200
28,000
-0.08(-2.44%)
Jun 23, 2006
3.240
3.300
3.200
3.280
41,750
+0.04(+1.23%)
Jun 22, 2006
3.090
3.350
3.090
3.240
154,511
+0.14(+4.52%)
Jun 21, 2006
2.880
3.110
2.880
3.100
85,798
+0.17(+5.80%)
Jun 20, 2006
2.910
2.970
2.760
2.930
124,091
-0.01(-0.34%)
Jun 19, 2006
3.060
3.090
2.930
2.940
53,317
-0.14(-4.55%)
Jun 16, 2006
3.100
3.240
3.030
3.080
34,018
-0.13(-4.05%)
Jun 15, 2006
3.020
3.220
2.900
3.210
79,998
+0.20(+6.64%)
Jun 14, 2006
2.780
3.250
2.750
3.010
117,165
+0.17(+5.99%)
Jun 13, 2006
2.840
3.370
2.680
2.840
311,663
-0.03(-1.05%)
Jun 12, 2006
3.250
3.290
2.760
2.870
154,732
-0.40(-12.23%)
Jun 09, 2006
3.450
3.450
3.270
3.270
40,220
-0.18(-5.22%)
Jun 08, 2006
3.620
3.620
3.310
3.450
126,904
-0.23(-6.25%)
Jun 07, 2006
3.660
3.810
3.580
3.680
36,663
+0.07(+1.94%)
Jun 06, 2006
3.670
3.760
3.510
3.610
85,517
-0.11(-2.96%)
Jun 05, 2006
3.730
3.770
3.620
3.720
30,305
-0.06(-1.59%)
Jun 02, 2006
3.840
3.840
3.650
3.780
58,375
+0.03(+0.80%)
Jun 01, 2006
3.430
3.750
3.430
3.750
95,120
+0.30(+8.70%)
May 31, 2006
3.410
3.610
3.330
3.450
73,641
-0.04(-1.15%)
May 30, 2006
3.510
3.540
3.320
3.490
102,970
-0.01(-0.29%)
May 26, 2006
3.440
3.560
3.420
3.500
60,561
+0.05(+1.45%)
May 25, 2006
3.290
3.540
3.290
3.450
83,186
-0.02(-0.58%)
May 24, 2006
3.730
3.730
3.200
3.470
238,413
-0.33(-8.68%)
May 23, 2006
3.790
3.840
3.730
3.800
74,545
+0.05(+1.33%)
May 22, 2006
3.710
3.820
3.420
3.750
194,695
-0.05(-1.32%)
May 19, 2006
3.820
3.890
3.690
3.800
88,816
-0.06(-1.55%)
May 18, 2006
3.850
3.930
3.790
3.860
65,638
-0.01(-0.26%)
May 17, 2006
3.890
3.920
3.710
3.870
69,510
-0.04(-1.02%)
May 16, 2006
3.630
3.930
3.630
3.910
181,747
+0.21(+5.68%)
May 15, 2006
4.090
4.160
3.600
3.700
329,679
-0.43(-10.41%)
May 12, 2006
4.330
4.400
4.090
4.130
123,316
-0.20(-4.62%)
May 11, 2006
4.390
4.450
4.280
4.330
209,072
-0.03(-0.69%)
May 10, 2006
4.290
4.490
4.250
4.360
279,855
+0.03(+0.69%)
May 09, 2006
4.200
4.350
4.140
4.330
42,912
+0.07(+1.64%)
May 08, 2006
4.370
4.450
4.050
4.260
121,509
-0.09(-2.07%)
May 05, 2006
4.170
4.500
3.830
4.350
235,331
+0.21(+5.07%)
May 04, 2006
4.020
4.200
4.020
4.140
160,472
+0.12(+2.99%)
May 03, 2006
3.940
4.020
3.760
4.020
97,912
+0.01(+0.25%)
May 02, 2006
4.100
4.100
3.950
4.010
47,869
-0.08(-1.96%)
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.