Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Beasley Broadcast Group (NQ: BBGI )

0.4860 -0.0340 (-6.54%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2007 6.738 6.888 6.735 6.873 5,558 +0.14(+2.12%)
Apr 27, 2007 6.730 6.730 6.730 6.730 797 -0.01(-0.11%)
Apr 26, 2007 6.753 6.783 6.738 6.738 4,329 -0.04(-0.55%)
Apr 25, 2007 6.806 6.806 6.768 6.776 10,239 -0.01(-0.11%)
Apr 24, 2007 6.798 6.806 6.768 6.783 6,382 -0.05(-0.77%)
Apr 23, 2007 6.762 6.843 6.761 6.836 3,566 +0.05(+0.66%)
Apr 20, 2007 6.836 6.836 6.753 6.791 7,273 -0.01(-0.11%)
Apr 19, 2007 6.791 6.798 6.753 6.798 2,792 +0.02(+0.22%)
Apr 18, 2007 6.730 6.791 6.730 6.783 5,053 +0.01(+0.11%)
Apr 17, 2007 6.776 6.783 6.768 6.776 20,183 +0.00(+0.00%)
Apr 16, 2007 6.806 6.828 6.730 6.776 13,037 -0.01(-0.11%)
Apr 13, 2007 6.828 6.828 6.738 6.783 22,568 -0.08(-1.20%)
Apr 12, 2007 6.520 6.866 6.520 6.866 29,647 +0.38(+5.92%)
Apr 11, 2007 6.482 6.542 6.482 6.482 2,127 -0.11(-1.71%)
Apr 10, 2007 6.430 6.625 6.430 6.595 4,726 +0.11(+1.74%)
Apr 09, 2007 6.573 6.618 6.482 6.482 7,041 -0.10(-1.49%)
Apr 05, 2007 6.580 6.580 6.580 6.580 797 -0.04(-0.57%)
Apr 04, 2007 6.640 6.640 6.618 6.618 1,861 -0.08(-1.12%)
Apr 03, 2007 6.557 6.723 6.557 6.693 10,514 +0.20(+3.01%)
Apr 02, 2007 6.415 6.527 6.377 6.497 2,075 +0.13(+2.01%)
Mar 30, 2007 6.512 6.512 6.182 6.369 8,111 -0.12(-1.85%)
Mar 29, 2007 6.739 6.739 6.482 6.490 11,037 -0.22(-3.25%)
Mar 28, 2007 6.806 6.806 6.708 6.708 8,494 -0.11(-1.65%)
Mar 27, 2007 6.843 6.843 6.821 6.821 3,856 +0.01(+0.11%)
Mar 26, 2007 6.798 6.813 6.761 6.813 6,515 +0.07(+1.00%)
Mar 23, 2007 6.708 6.768 6.708 6.745 9,535 -0.02(-0.33%)
Mar 22, 2007 6.708 6.768 6.708 6.768 5,599 +0.00(+0.00%)
Mar 21, 2007 6.761 6.768 6.753 6.768 5,053 +0.02(+0.22%)
Mar 20, 2007 6.768 6.768 6.753 6.753 5,454 -0.02(-0.22%)
Mar 19, 2007 6.791 6.791 6.761 6.768 4,005 +0.00(+0.00%)
Mar 16, 2007 6.745 6.768 6.745 6.768 3,856 +0.00(+0.00%)
Mar 15, 2007 6.768 6.768 6.761 6.768 23,670 +0.00(+0.00%)
Mar 14, 2007 6.881 6.881 6.753 6.768 14,191 -0.15(-2.17%)
Mar 13, 2007 6.881 6.941 6.873 6.918 12,632 +0.01(+0.11%)
Mar 12, 2007 6.949 6.956 6.881 6.911 9,587 -0.05(-0.65%)
Mar 09, 2007 6.640 6.956 6.640 6.956 13,666 +0.34(+5.11%)
Mar 08, 2007 6.640 6.640 6.595 6.618 3,374 +0.00(+0.00%)
Mar 07, 2007 6.768 6.806 6.618 6.618 11,353 -0.24(-3.51%)
Mar 06, 2007 6.843 6.903 6.843 6.858 6,249 +0.06(+0.88%)
Mar 05, 2007 6.776 6.956 6.761 6.798 10,462 +0.14(+2.15%)
Mar 02, 2007 6.520 6.723 6.467 6.655 15,846 +0.09(+1.37%)
Mar 01, 2007 6.520 6.565 6.497 6.565 2,543 -0.02(-0.23%)
Feb 28, 2007 6.648 6.648 6.557 6.580 5,906 -0.09(-1.35%)
Feb 27, 2007 6.813 6.813 6.663 6.670 5,585 -0.25(-3.59%)
Feb 26, 2007 6.873 6.918 6.873 6.918 4,920 -0.01(-0.11%)
Feb 23, 2007 6.933 6.933 6.896 6.926 5,983 +0.01(+0.11%)
Feb 22, 2007 6.918 6.918 6.918 6.918 3,724 +0.00(+0.00%)
Feb 21, 2007 6.956 6.956 6.843 6.918 16,707 +0.01(+0.11%)
Feb 20, 2007 6.881 6.956 6.881 6.911 16,348 +0.05(+0.66%)
Feb 16, 2007 6.858 6.873 6.828 6.866 17,287 -0.01(-0.11%)
Feb 15, 2007 6.956 6.956 6.873 6.873 24,474 -0.05(-0.65%)
Feb 14, 2007 6.911 6.956 6.911 6.918 22,514 +0.00(+0.00%)
Feb 13, 2007 6.918 6.956 6.888 6.918 21,014 +0.08(+1.21%)
Feb 12, 2007 6.896 6.926 6.836 6.836 16,491 -0.06(-0.87%)
Feb 09, 2007 6.956 6.956 6.888 6.896 8,023 -0.05(-0.76%)
Feb 08, 2007 6.881 6.956 6.881 6.949 3,058 +0.06(+0.87%)
Feb 07, 2007 6.956 6.956 6.881 6.888 7,779 -0.05(-0.65%)
Feb 06, 2007 6.918 6.949 6.911 6.933 27,340 +0.00(+0.00%)
Feb 05, 2007 6.956 6.956 6.918 6.933 6,737 -0.02(-0.32%)
Feb 02, 2007 6.933 6.956 6.933 6.956 5,585 +0.00(+0.00%)
Feb 01, 2007 6.971 6.971 6.949 6.956 7,368 -0.18(-2.53%)
Jan 31, 2007 6.821 7.137 6.821 7.137 35,602 +0.17(+2.37%)
Jan 30, 2007 6.956 6.979 6.956 6.971 3,590 +0.07(+0.98%)
Jan 29, 2007 6.851 6.903 6.851 6.903 1,170 +0.05(+0.66%)
Jan 26, 2007 6.911 6.963 6.828 6.858 10,636 -0.02(-0.33%)
Jan 25, 2007 6.798 6.881 6.798 6.881 7,569 +0.03(+0.44%)
Jan 24, 2007 6.934 6.956 6.851 6.851 12,095 -0.14(-1.94%)
Jan 23, 2007 6.903 7.076 6.866 6.986 5,985 +0.13(+1.86%)
Jan 22, 2007 6.956 6.956 6.858 6.858 12,499 -0.06(-0.87%)
Jan 19, 2007 7.046 7.069 6.918 6.918 13,297 +0.00(+0.00%)
Jan 18, 2007 6.903 6.941 6.873 6.918 8,644 +0.11(+1.55%)
Jan 17, 2007 6.858 6.994 6.813 6.813 77,408 -0.02(-0.33%)
Jan 16, 2007 6.708 6.873 6.708 6.836 12,041 +0.07(+1.00%)
Jan 12, 2007 6.903 6.911 6.708 6.768 8,909 -0.16(-2.28%)
Jan 11, 2007 6.919 6.937 6.919 6.926 4,026 -0.07(-0.97%)
Jan 10, 2007 7.039 7.054 6.994 6.994 12,890 -0.08(-1.17%)
Jan 09, 2007 7.061 7.076 7.061 7.076 7,182 -0.01(-0.11%)
Jan 08, 2007 7.144 7.174 7.084 7.084 9,009 -0.02(-0.32%)
Jan 05, 2007 7.009 7.106 7.009 7.106 1,994 -0.04(-0.53%)
Jan 04, 2007 7.204 7.219 7.144 7.144 24,350 -0.03(-0.42%)
Jan 03, 2007 7.159 7.242 7.144 7.174 13,727 -0.02(-0.31%)
Dec 29, 2006 6.445 7.212 6.445 7.197 24,974 +0.08(+1.16%)
Dec 28, 2006 7.144 7.189 7.084 7.114 18,511 +0.02(+0.32%)
Dec 27, 2006 7.084 7.106 7.084 7.091 7,047 +0.02(+0.32%)
Dec 26, 2006 7.001 7.076 7.001 7.069 9,840 +0.04(+0.53%)
Dec 22, 2006 7.076 7.136 6.715 7.031 17,945 +0.02(+0.21%)
Dec 21, 2006 6.964 7.069 6.956 7.016 35,176 +0.25(+3.67%)
Dec 20, 2006 6.317 6.873 6.317 6.768 20,991 +0.44(+7.02%)
Dec 19, 2006 6.354 6.354 6.324 6.324 18,656 +0.02(+0.24%)
Dec 18, 2006 6.046 6.309 6.046 6.309 14,428 +0.25(+4.09%)
Dec 15, 2006 6.008 6.114 5.978 6.061 30,220 +0.06(+1.00%)
Dec 14, 2006 5.775 6.015 5.768 6.001 16,878 +0.18(+3.10%)
Dec 13, 2006 5.903 6.054 5.693 5.821 19,877 -0.10(-1.65%)
Dec 12, 2006 6.046 6.046 5.760 5.918 22,824 +0.15(+2.61%)
Dec 11, 2006 5.392 5.768 5.377 5.768 27,914 +0.39(+7.27%)
Dec 08, 2006 5.384 5.392 5.339 5.377 37,958 +0.01(+0.14%)
Dec 07, 2006 5.264 5.377 5.264 5.369 35,771 +0.09(+1.71%)
Dec 06, 2006 5.317 5.324 5.279 5.279 22,816 -0.05(-0.99%)
Dec 05, 2006 5.332 5.339 5.302 5.332 34,772 +0.02(+0.42%)
Dec 04, 2006 5.302 5.339 5.264 5.309 13,522 +0.04(+0.71%)
Dec 01, 2006 5.369 5.377 5.264 5.272 15,533 -0.08(-1.41%)
Nov 30, 2006 5.317 5.347 5.264 5.347 48,137 +0.08(+1.43%)
Nov 29, 2006 5.347 5.354 5.264 5.272 71,656 +0.00(+0.00%)
Nov 28, 2006 5.392 5.414 5.272 5.272 51,882 -0.02(-0.43%)
Nov 27, 2006 5.399 5.422 5.272 5.294 130,622 -0.09(-1.68%)
Nov 24, 2006 5.317 5.384 5.317 5.384 11,569 +0.09(+1.70%)
Nov 22, 2006 5.324 5.339 5.226 5.294 27,119 +0.03(+0.57%)
Nov 21, 2006 5.324 5.678 5.264 5.264 67,725 +0.04(+0.72%)
Nov 20, 2006 5.234 5.249 5.219 5.226 26,571 -0.02(-0.29%)
Nov 17, 2006 5.189 5.241 5.189 5.241 26,180 +0.02(+0.29%)
Nov 16, 2006 5.226 5.264 5.226 5.226 14,789 -0.01(-0.14%)
Nov 15, 2006 5.234 5.264 5.226 5.234 18,650 +0.02(+0.43%)
Nov 14, 2006 5.249 5.249 5.189 5.211 11,768 -0.08(-1.42%)
Nov 13, 2006 5.279 5.302 5.219 5.287 49,772 -0.01(-0.14%)
Nov 10, 2006 5.286 5.302 5.279 5.294 13,696 +0.01(+0.14%)
Nov 09, 2006 5.249 5.302 5.249 5.287 48,867 +0.08(+1.44%)
Nov 08, 2006 5.339 5.377 5.189 5.211 23,602 -0.12(-2.26%)
Nov 07, 2006 5.264 5.369 5.234 5.332 20,300 +0.09(+1.72%)
Nov 06, 2006 5.241 5.241 5.241 5.241 1,864 +0.02(+0.29%)
Nov 03, 2006 5.302 5.324 5.189 5.226 43,495 -0.10(-1.84%)
Nov 02, 2006 5.159 5.324 5.159 5.324 24,999 +0.18(+3.51%)
Nov 01, 2006 5.339 5.339 5.136 5.144 43,676 -0.09(-1.72%)
Oct 31, 2006 5.264 5.272 5.234 5.234 22,539 -0.07(-1.28%)
Oct 30, 2006 5.151 5.339 5.151 5.302 70,342 +0.08(+1.44%)
Oct 27, 2006 5.196 5.249 5.189 5.226 11,811 +0.03(+0.58%)
Oct 26, 2006 5.369 5.490 5.159 5.196 24,368 -0.03(-0.58%)
Oct 25, 2006 5.294 5.369 5.226 5.226 21,912 -0.08(-1.56%)
Oct 24, 2006 5.211 5.354 5.174 5.309 22,011 +0.05(+0.86%)
Oct 23, 2006 5.211 5.272 5.181 5.264 17,006 +0.08(+1.45%)
Oct 20, 2006 5.181 5.189 5.151 5.189 6,478 +0.04(+0.73%)
Oct 19, 2006 5.189 5.189 5.151 5.151 16,634 -0.03(-0.58%)
Oct 18, 2006 5.189 5.189 5.166 5.181 13,696 -0.02(-0.43%)
Oct 17, 2006 5.121 5.204 5.091 5.204 15,702 +0.07(+1.32%)
Oct 16, 2006 5.136 5.257 5.136 5.136 22,775 -0.04(-0.73%)
Oct 13, 2006 5.189 5.234 5.121 5.174 34,324 -0.01(-0.15%)
Oct 12, 2006 5.136 5.235 5.121 5.181 27,743 +0.03(+0.58%)
Oct 11, 2006 5.166 5.219 5.106 5.151 18,917 +0.00(+0.00%)
Oct 10, 2006 5.219 5.219 5.151 5.151 70,617 -0.05(-0.87%)
Oct 09, 2006 5.151 5.196 5.151 5.196 12,636 +0.01(+0.14%)
Oct 06, 2006 5.189 5.234 5.189 5.189 10,934 +0.00(+0.00%)
Oct 05, 2006 5.129 5.189 5.122 5.189 26,267 +0.06(+1.17%)
Oct 04, 2006 5.181 5.181 5.114 5.129 47,838 -0.02(-0.44%)
Oct 03, 2006 5.369 5.414 5.106 5.151 186,999 -0.26(-4.86%)
Oct 02, 2006 5.354 5.467 5.347 5.414 34,309 +0.13(+2.42%)
Sep 29, 2006 5.264 5.339 5.264 5.287 13,569 -0.04(-0.71%)
Sep 28, 2006 5.339 5.339 5.287 5.324 13,164 +0.06(+1.14%)
Sep 27, 2006 5.527 5.527 5.241 5.264 16,489 +0.00(+0.00%)
Sep 26, 2006 5.204 5.279 5.144 5.264 35,574 -0.11(-1.96%)
Sep 25, 2006 5.414 5.445 5.369 5.369 15,691 -0.03(-0.56%)
Sep 22, 2006 5.460 5.460 5.377 5.399 12,214 -0.04(-0.69%)
Sep 21, 2006 5.452 5.490 5.437 5.437 11,835 -0.02(-0.28%)
Sep 20, 2006 5.422 5.505 5.407 5.452 87,938 +0.00(+0.00%)
Sep 19, 2006 5.452 5.497 5.354 5.452 22,193 -0.05(-0.82%)
Sep 18, 2006 5.520 5.550 5.460 5.497 29,949 +0.07(+1.25%)
Sep 15, 2006 5.497 5.542 5.414 5.429 24,208 -0.06(-1.10%)
Sep 14, 2006 5.437 5.490 5.414 5.490 33,902 +0.12(+2.24%)
Sep 13, 2006 5.452 5.460 5.294 5.369 32,328 -0.05(-0.97%)
Sep 12, 2006 5.399 5.467 5.392 5.422 36,881 +0.01(+0.14%)
Sep 11, 2006 5.377 5.469 5.377 5.414 19,634 +0.06(+1.12%)
Sep 08, 2006 5.407 5.452 5.354 5.354 11,307 -0.06(-1.11%)
Sep 07, 2006 5.407 5.445 5.384 5.414 23,803 +0.06(+1.12%)
Sep 06, 2006 5.505 5.535 5.317 5.354 31,489 -0.15(-2.73%)
Sep 05, 2006 5.490 5.565 5.467 5.505 38,684 +0.04(+0.69%)
Sep 01, 2006 5.490 5.520 5.429 5.467 37,560 -0.02(-0.41%)
Aug 31, 2006 5.257 5.520 5.219 5.490 87,424 +0.26(+4.89%)
Aug 30, 2006 5.422 5.467 5.219 5.234 43,663 -0.19(-3.47%)
Aug 29, 2006 5.275 5.422 5.257 5.422 57,740 +0.14(+2.56%)
Aug 28, 2006 5.287 5.512 5.264 5.287 73,419 +0.00(+0.00%)
Aug 25, 2006 5.272 5.317 5.257 5.287 26,196 +0.01(+0.14%)
Aug 24, 2006 5.384 5.384 5.249 5.279 23,570 -0.08(-1.54%)
Aug 23, 2006 5.234 5.362 5.219 5.362 72,206 +0.11(+2.00%)
Aug 22, 2006 5.272 5.279 5.257 5.257 27,832 -0.02(-0.29%)
Aug 21, 2006 5.272 5.362 5.234 5.272 21,608 +0.00(+0.00%)
Aug 18, 2006 5.204 5.272 5.189 5.272 10,245 +0.04(+0.72%)
Aug 17, 2006 5.302 5.354 5.226 5.234 47,159 -0.01(-0.14%)
Aug 16, 2006 5.317 5.445 5.174 5.241 27,943 -0.03(-0.57%)
Aug 15, 2006 5.226 5.309 5.136 5.272 16,614 +0.04(+0.72%)
Aug 14, 2006 5.279 5.279 5.136 5.234 49,991 +0.05(+0.87%)
Aug 11, 2006 5.339 5.339 5.166 5.189 24,003 -0.20(-3.63%)
Aug 10, 2006 5.339 5.392 5.324 5.384 42,901 -0.01(-0.14%)
Aug 09, 2006 5.219 5.399 5.219 5.392 7,845 +0.23(+4.37%)
Aug 08, 2006 4.963 5.166 4.948 5.166 28,223 +0.18(+3.62%)
Aug 07, 2006 4.956 4.986 4.798 4.986 233,278 +0.10(+2.00%)
Aug 04, 2006 5.016 5.038 4.805 4.888 107,500 -0.08(-1.52%)
Aug 03, 2006 4.805 5.023 4.805 4.963 96,649 +0.21(+4.43%)
Aug 02, 2006 4.926 4.933 4.715 4.753 22,882 -0.14(-2.92%)
Aug 01, 2006 5.196 5.226 4.858 4.896 69,464 -0.41(-7.66%)
Jul 31, 2006 5.324 5.339 5.166 5.302 45,165 +0.04(+0.71%)
Jul 28, 2006 5.204 5.339 5.204 5.264 25,220 +0.00(+0.00%)
Jul 27, 2006 5.106 5.272 5.106 5.264 30,664 +0.08(+1.45%)
Jul 26, 2006 5.287 5.287 5.181 5.189 18,965 -0.08(-1.57%)
Jul 25, 2006 5.287 5.317 5.219 5.272 18,470 +0.01(+0.14%)
Jul 24, 2006 5.272 5.324 5.196 5.264 14,237 +0.04(+0.72%)
Jul 21, 2006 5.226 5.279 5.226 5.226 7,707 -0.03(-0.57%)
Jul 20, 2006 5.257 5.264 5.249 5.257 28,019 -0.01(-0.14%)
Jul 19, 2006 5.309 5.309 5.174 5.264 10,422 -0.11(-1.96%)
Jul 18, 2006 5.204 5.497 5.174 5.369 21,276 +0.20(+3.78%)
Jul 17, 2006 5.234 5.234 5.142 5.174 3,763 -0.02(-0.29%)
Jul 14, 2006 5.226 5.272 5.189 5.189 12,336 -0.05(-1.00%)
Jul 13, 2006 5.324 5.422 5.234 5.241 27,949 +0.01(+0.14%)
Jul 12, 2006 5.269 5.445 5.234 5.234 26,296 +0.01(+0.14%)
Jul 11, 2006 5.241 5.399 5.226 5.226 26,465 -0.04(-0.71%)
Jul 10, 2006 5.302 5.324 5.257 5.264 16,989 -0.02(-0.28%)
Jul 07, 2006 5.302 5.302 5.241 5.279 29,570 -0.02(-0.28%)
Jul 06, 2006 5.129 5.407 5.129 5.294 52,530 +0.20(+3.83%)
Jul 05, 2006 5.053 5.106 4.685 5.099 77,745 +0.07(+1.35%)
Jul 03, 2006 5.272 5.272 5.031 5.031 21,954 -0.23(-4.43%)
Jun 30, 2006 5.324 5.437 5.084 5.264 1,497,319 +0.00(+0.00%)
Jun 29, 2006 4.986 5.347 4.963 5.264 72,073 +0.34(+6.87%)
Jun 28, 2006 4.850 5.046 4.798 4.926 42,868 +0.04(+0.77%)
Jun 27, 2006 4.888 5.099 4.881 4.888 23,971 +0.04(+0.78%)
Jun 26, 2006 4.888 5.136 4.820 4.850 22,606 +0.01(+0.16%)
Jun 23, 2006 4.986 5.076 4.828 4.843 34,594 -0.20(-3.88%)
Jun 22, 2006 4.813 5.099 4.813 5.038 35,324 +0.22(+4.52%)
Jun 21, 2006 4.971 5.136 4.805 4.820 57,874 -0.11(-2.29%)
Jun 20, 2006 4.888 5.061 4.813 4.933 73,785 -0.02(-0.30%)
Jun 19, 2006 5.211 5.211 4.933 4.948 28,829 -0.27(-5.19%)
Jun 16, 2006 5.279 5.317 5.189 5.219 140,840 -0.09(-1.70%)
Jun 15, 2006 5.399 5.414 5.287 5.309 49,733 -0.02(-0.28%)
Jun 14, 2006 5.302 5.339 5.279 5.324 15,170 +0.01(+0.14%)
Jun 13, 2006 5.272 5.414 5.189 5.317 64,248 +0.12(+2.32%)
Jun 12, 2006 5.114 5.309 5.084 5.196 29,159 +0.09(+1.77%)
Jun 09, 2006 5.324 5.324 5.084 5.106 16,529 -0.16(-3.00%)
Jun 08, 2006 5.121 5.294 5.061 5.264 33,241 -0.04(-0.71%)
Jun 07, 2006 5.429 5.460 5.243 5.302 26,393 -0.07(-1.26%)
Jun 06, 2006 5.324 5.505 5.324 5.369 26,390 +0.14(+2.73%)
Jun 05, 2006 5.407 5.429 5.204 5.226 22,739 -0.25(-4.53%)
Jun 02, 2006 5.475 5.557 5.339 5.475 27,575 +0.02(+0.41%)
Jun 01, 2006 5.512 5.512 5.414 5.452 29,620 -0.02(-0.28%)
May 31, 2006 5.377 5.565 5.332 5.467 32,123 +0.13(+2.39%)
May 30, 2006 5.362 5.550 5.339 5.339 35,062 -0.10(-1.80%)
May 26, 2006 5.535 5.685 5.414 5.437 43,975 +0.04(+0.70%)
May 25, 2006 5.429 5.429 5.339 5.399 13,420 -0.02(-0.28%)
May 24, 2006 5.211 5.414 5.211 5.414 21,888 +0.11(+2.13%)
May 23, 2006 5.414 5.482 5.302 5.302 31,727 -0.13(-2.35%)
May 22, 2006 5.377 5.497 5.377 5.429 26,139 +0.08(+1.55%)
May 19, 2006 5.264 5.392 5.264 5.347 12,582 +0.08(+1.43%)
May 18, 2006 5.520 5.520 5.234 5.272 183,828 -0.19(-3.44%)
May 17, 2006 5.392 5.520 5.347 5.460 127,745 -0.02(-0.27%)
May 16, 2006 5.467 5.550 5.384 5.475 23,228 +0.05(+0.83%)
May 15, 2006 5.760 5.941 5.392 5.429 73,971 -0.33(-5.74%)
May 12, 2006 5.873 6.001 5.595 5.760 48,808 -0.11(-1.80%)
May 11, 2006 6.129 6.136 5.836 5.866 41,872 -0.27(-4.41%)
May 10, 2006 6.279 6.324 6.076 6.136 29,148 -0.14(-2.16%)
May 09, 2006 6.166 6.347 6.106 6.272 46,231 +0.10(+1.58%)
May 08, 2006 6.227 6.437 6.174 6.174 37,725 -0.11(-1.68%)
May 05, 2006 6.136 6.377 6.136 6.279 41,777 +0.22(+3.60%)
May 04, 2006 6.715 6.715 6.061 6.061 13,503 -0.21(-3.36%)
May 03, 2006 6.430 6.430 6.212 6.272 19,549 -0.23(-3.58%)
May 02, 2006 6.678 6.678 6.445 6.505 14,382 -0.20(-2.92%)
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
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.