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
Cto Realty Growth Inc
(NY:
CTO
)
17.90
UNCHANGED
Streaming Delayed Price
Updated: 7:00 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 29, 2005
12.90
12.95
12.74
12.81
73,413
-0.04(-0.33%)
Apr 28, 2005
12.80
12.97
12.75
12.85
51,484
-0.03(-0.23%)
Apr 27, 2005
12.80
13.07
12.69
12.88
79,610
+0.05(+0.36%)
Apr 26, 2005
12.70
12.86
12.70
12.83
74,843
+0.06(+0.44%)
Apr 25, 2005
12.61
12.94
12.52
12.78
92,958
+0.17(+1.33%)
Apr 22, 2005
12.72
12.84
12.48
12.61
128,712
-0.11(-0.89%)
Apr 21, 2005
12.59
12.86
12.59
12.72
162,082
+0.13(+1.07%)
Apr 20, 2005
12.57
12.60
12.27
12.59
118,701
+0.06(+0.50%)
Apr 19, 2005
12.31
12.63
12.31
12.52
240,739
+0.21(+1.70%)
Apr 18, 2005
12.04
12.32
12.01
12.31
541,068
+0.31(+2.55%)
Apr 15, 2005
12.15
12.15
11.99
12.01
112,504
-0.14(-1.14%)
Apr 14, 2005
12.28
12.30
12.11
12.15
62,449
-0.17(-1.36%)
Apr 13, 2005
12.39
12.40
12.28
12.31
34,799
-0.07(-0.59%)
Apr 12, 2005
12.22
12.39
12.03
12.39
113,457
+0.05(+0.42%)
Apr 11, 2005
12.34
12.48
12.28
12.33
47,194
-0.00(-0.02%)
Apr 08, 2005
12.55
12.57
12.33
12.34
50,531
-0.22(-1.74%)
Apr 07, 2005
12.48
12.55
12.43
12.55
37,183
+0.13(+1.01%)
Apr 06, 2005
12.54
12.54
12.31
12.43
102,493
-0.03(-0.25%)
Apr 05, 2005
12.23
12.50
12.18
12.46
92,482
+0.26(+2.17%)
Apr 04, 2005
12.01
12.20
12.01
12.20
31,939
+0.31(+2.59%)
Apr 01, 2005
12.01
12.04
11.88
11.89
84,854
-0.12(-0.98%)
Mar 31, 2005
11.90
12.01
11.85
12.01
188,301
+0.17(+1.47%)
Mar 30, 2005
11.40
11.83
11.33
11.83
73,413
+0.30(+2.56%)
Mar 29, 2005
11.42
11.54
11.38
11.54
66,739
+0.11(+0.99%)
Mar 28, 2005
11.33
11.43
11.28
11.42
112,980
+0.09(+0.81%)
Mar 24, 2005
11.48
11.51
11.33
11.33
98,679
-0.21(-1.80%)
Mar 23, 2005
11.57
11.64
11.54
11.54
255,994
-0.10(-0.90%)
Mar 22, 2005
11.68
11.68
11.57
11.64
94,388
-0.04(-0.31%)
Mar 21, 2005
11.58
11.68
11.55
11.68
92,482
+0.04(+0.38%)
Mar 18, 2005
11.59
11.63
11.52
11.63
125,851
+0.10(+0.84%)
Mar 17, 2005
11.37
11.54
11.37
11.54
50,531
+0.12(+1.01%)
Mar 16, 2005
11.38
11.53
11.38
11.42
81,517
-0.12(-1.02%)
Mar 15, 2005
11.52
11.62
11.48
11.54
143,490
+0.02(+0.20%)
Mar 14, 2005
11.01
11.52
11.01
11.52
101,062
+0.58(+5.27%)
Mar 11, 2005
10.85
10.96
10.72
10.94
104,876
+0.14(+1.28%)
Mar 10, 2005
10.25
10.89
10.25
10.80
113,457
+0.55(+5.38%)
Mar 09, 2005
10.49
10.49
10.20
10.25
46,717
-0.24(-2.30%)
Mar 08, 2005
10.67
11.06
10.49
10.49
112,027
-0.05(-0.48%)
Mar 07, 2005
10.03
10.54
10.03
10.54
288,410
+0.46(+4.56%)
Mar 04, 2005
10.02
10.10
9.996
10.08
137,769
+0.01(+0.13%)
Mar 03, 2005
9.618
10.23
9.618
10.07
122,514
+0.45(+4.69%)
Mar 02, 2005
9.492
9.647
9.440
9.618
45,764
+0.13(+1.33%)
Mar 01, 2005
9.293
9.492
9.293
9.492
32,893
+0.25(+2.72%)
Feb 28, 2005
9.503
9.503
9.146
9.240
19,068
-0.26(-2.76%)
Feb 25, 2005
9.188
9.534
9.188
9.503
48,147
+0.35(+3.83%)
Feb 24, 2005
8.628
9.152
8.628
9.152
135,386
+0.47(+5.44%)
Feb 23, 2005
8.806
8.836
8.496
8.680
60,542
-0.08(-0.96%)
Feb 22, 2005
8.953
9.043
8.540
8.764
100,586
-0.30(-3.29%)
Feb 18, 2005
9.266
9.293
9.052
9.062
36,706
-0.21(-2.26%)
Feb 17, 2005
9.398
9.419
9.177
9.272
69,599
-0.17(-1.78%)
Feb 16, 2005
9.417
9.440
9.356
9.440
16,208
+0.02(+0.24%)
Feb 15, 2005
9.595
9.595
9.408
9.417
28,602
-0.18(-1.86%)
Feb 14, 2005
9.597
9.647
9.547
9.595
15,731
-0.00(-0.02%)
Feb 11, 2005
9.670
9.670
9.595
9.597
16,208
-0.03(-0.31%)
Feb 10, 2005
9.492
9.628
9.471
9.626
34,323
+0.13(+1.41%)
Feb 09, 2005
10.05
10.05
9.440
9.492
43,857
-0.52(-5.22%)
Feb 08, 2005
9.817
10.05
9.784
10.01
26,695
+0.20(+2.01%)
Feb 07, 2005
9.696
9.845
9.612
9.817
20,498
+0.11(+1.15%)
Feb 04, 2005
9.702
9.738
9.649
9.706
40,997
+0.03(+0.26%)
Feb 03, 2005
9.901
9.901
9.586
9.681
24,312
-0.27(-2.68%)
Feb 02, 2005
10.11
10.11
9.886
9.947
64,356
-0.14(-1.41%)
Feb 01, 2005
9.807
10.10
9.796
10.09
83,424
+0.39(+4.00%)
Jan 31, 2005
9.345
9.702
9.345
9.702
64,356
+0.37(+3.93%)
Jan 28, 2005
9.257
9.335
9.198
9.335
26,219
+0.11(+1.21%)
Jan 27, 2005
9.117
9.282
9.117
9.224
29,556
+0.15(+1.64%)
Jan 26, 2005
8.863
9.125
8.863
9.075
26,219
+0.20(+2.22%)
Jan 25, 2005
8.810
8.968
8.810
8.877
29,556
+0.10(+1.12%)
Jan 24, 2005
8.842
8.842
8.779
8.779
27,649
-0.12(-1.30%)
Jan 21, 2005
8.810
8.957
8.810
8.894
11,441
+0.06(+0.71%)
Jan 20, 2005
8.884
8.915
8.783
8.831
62,449
-0.05(-0.59%)
Jan 19, 2005
8.936
8.957
8.863
8.884
46,717
-0.03(-0.28%)
Jan 18, 2005
8.684
8.909
8.640
8.909
61,495
+0.25(+2.83%)
Jan 14, 2005
8.643
8.682
8.615
8.664
50,531
+0.00(+0.00%)
Jan 13, 2005
8.643
8.664
8.632
8.664
39,090
+0.03(+0.39%)
Jan 12, 2005
8.548
8.630
8.443
8.630
62,449
+0.06(+0.71%)
Jan 11, 2005
8.580
8.601
8.496
8.569
35,276
+0.02(+0.25%)
Jan 10, 2005
8.517
8.594
8.496
8.548
34,323
+0.06(+0.72%)
Jan 07, 2005
8.359
8.527
8.349
8.487
71,983
+0.13(+1.53%)
Jan 06, 2005
8.233
8.366
8.223
8.359
48,147
+0.07(+0.89%)
Jan 05, 2005
8.538
8.538
8.286
8.286
55,775
-0.27(-3.16%)
Jan 04, 2005
8.810
8.863
8.496
8.557
31,462
-0.30(-3.34%)
Jan 03, 2005
9.073
9.073
8.789
8.852
26,219
-0.17(-1.86%)
Dec 31, 2004
8.989
9.031
8.873
9.020
18,115
-0.01(-0.16%)
Dec 30, 2004
9.020
9.049
8.810
9.035
27,172
-0.04(-0.42%)
Dec 29, 2004
9.073
9.073
9.020
9.073
22,405
+0.00(+0.00%)
Dec 28, 2004
9.052
9.125
9.031
9.073
33,846
+0.03(+0.35%)
Dec 27, 2004
9.083
9.083
9.020
9.041
39,567
+0.06(+0.70%)
Dec 23, 2004
8.993
9.073
8.926
8.978
38,136
-0.09(-1.04%)
Dec 22, 2004
8.789
9.125
8.789
9.073
25,265
+0.34(+3.84%)
Dec 21, 2004
8.643
8.768
8.643
8.737
17,161
+0.10(+1.22%)
Dec 20, 2004
8.705
8.705
8.632
8.632
4,290
-0.07(-0.84%)
Dec 17, 2004
8.703
8.768
8.643
8.705
19,068
+0.00(+0.02%)
Dec 16, 2004
8.653
8.710
8.622
8.703
12,871
+0.03(+0.34%)
Dec 15, 2004
8.622
8.678
8.580
8.674
75,320
+0.02(+0.22%)
Dec 14, 2004
8.758
8.758
8.622
8.655
44,810
-0.10(-1.13%)
Dec 13, 2004
8.758
8.758
8.712
8.754
35,276
-0.00(-0.05%)
Dec 10, 2004
8.768
8.785
8.731
8.758
9,057
-0.05(-0.60%)
Dec 09, 2004
8.601
8.836
8.580
8.810
23,358
+0.16(+1.84%)
Dec 08, 2004
8.487
8.651
8.391
8.651
48,624
+0.16(+1.93%)
Dec 07, 2004
8.643
8.691
8.485
8.487
26,695
-0.13(-1.53%)
Dec 06, 2004
8.726
8.758
8.454
8.619
38,136
-0.14(-1.58%)
Dec 03, 2004
8.622
8.863
8.601
8.758
35,276
+0.08(+0.97%)
Dec 02, 2004
8.705
8.758
8.601
8.674
24,312
+0.07(+0.85%)
Dec 01, 2004
8.431
8.664
8.431
8.601
69,123
+0.18(+2.19%)
Nov 30, 2004
8.380
8.441
8.359
8.416
34,799
+0.04(+0.43%)
Nov 29, 2004
8.223
8.380
8.192
8.380
26,695
+0.15(+1.78%)
Nov 26, 2004
8.233
8.233
8.181
8.233
2,383
+0.02(+0.26%)
Nov 24, 2004
8.233
8.326
8.192
8.213
18,115
+0.03(+0.38%)
Nov 23, 2004
8.108
8.181
7.971
8.181
30,032
+0.03(+0.39%)
Nov 22, 2004
8.284
8.284
8.129
8.150
28,126
-0.13(-1.62%)
Nov 19, 2004
8.319
8.416
8.265
8.284
33,846
-0.04(-0.43%)
Nov 18, 2004
8.265
8.345
8.265
8.319
32,416
+0.09(+1.07%)
Nov 17, 2004
7.971
8.275
7.971
8.231
16,208
+0.25(+3.10%)
Nov 16, 2004
8.286
8.286
7.982
7.984
22,405
-0.33(-4.01%)
Nov 15, 2004
8.244
8.338
8.181
8.317
14,778
+0.03(+0.38%)
Nov 12, 2004
8.233
8.349
8.181
8.286
30,986
+0.08(+1.02%)
Nov 11, 2004
8.045
8.202
8.036
8.202
30,032
+0.15(+1.82%)
Nov 10, 2004
8.003
8.055
7.971
8.055
30,509
+0.08(+1.05%)
Nov 09, 2004
7.940
8.007
7.940
7.971
23,358
-0.01(-0.13%)
Nov 08, 2004
7.814
8.024
7.803
7.982
38,613
+0.17(+2.15%)
Nov 05, 2004
7.814
7.824
7.761
7.814
24,312
+0.05(+0.68%)
Nov 04, 2004
7.759
7.761
7.657
7.761
28,602
+0.08(+1.09%)
Nov 03, 2004
7.657
7.759
7.604
7.678
19,068
+0.02(+0.27%)
Nov 02, 2004
7.709
7.761
7.589
7.657
24,312
+0.00(+0.00%)
Nov 01, 2004
7.657
7.761
7.615
7.657
53,391
+0.00(+0.03%)
Oct 29, 2004
7.720
7.733
7.583
7.655
30,986
-0.09(-1.11%)
Oct 28, 2004
7.741
7.757
7.579
7.741
25,742
+0.00(+0.00%)
Oct 27, 2004
7.720
7.761
7.569
7.741
29,556
+0.06(+0.76%)
Oct 26, 2004
7.478
7.682
7.438
7.682
21,452
+0.23(+3.13%)
Oct 25, 2004
7.405
7.489
7.342
7.449
30,986
+0.02(+0.31%)
Oct 22, 2004
7.604
7.604
7.426
7.426
34,799
-0.22(-2.91%)
Oct 21, 2004
7.650
7.688
7.617
7.648
33,369
-0.05(-0.71%)
Oct 20, 2004
7.657
7.707
7.657
7.703
9,057
+0.06(+0.77%)
Oct 19, 2004
7.961
7.969
7.644
7.644
33,369
-0.31(-3.85%)
Oct 18, 2004
7.566
7.963
7.566
7.950
50,531
+0.36(+4.78%)
Oct 15, 2004
7.319
7.604
7.319
7.587
22,405
+0.25(+3.46%)
Oct 14, 2004
7.342
7.388
7.260
7.334
50,054
-0.08(-1.10%)
Oct 13, 2004
7.531
7.533
7.415
7.415
10,964
-0.14(-1.81%)
Oct 12, 2004
7.604
7.604
7.499
7.552
8,104
-0.05(-0.69%)
Oct 11, 2004
7.604
7.682
7.604
7.604
22,405
+0.21(+2.84%)
Oct 08, 2004
7.527
7.531
7.394
7.394
15,254
-0.16(-2.06%)
Oct 07, 2004
7.552
7.552
7.420
7.550
20,975
-0.04(-0.58%)
Oct 06, 2004
7.720
7.720
7.489
7.594
23,835
-0.10(-1.31%)
Oct 05, 2004
7.699
7.770
7.694
7.694
14,301
+0.03(+0.36%)
Oct 04, 2004
7.468
7.814
7.468
7.667
56,728
+0.18(+2.38%)
Oct 01, 2004
7.321
7.489
7.290
7.489
17,638
+0.19(+2.65%)
Sep 30, 2004
7.216
7.331
7.206
7.296
34,799
+0.06(+0.81%)
Sep 29, 2004
7.290
7.290
7.227
7.237
48,624
-0.03(-0.40%)
Sep 28, 2004
7.206
7.266
7.206
7.266
97,249
+0.06(+0.84%)
Sep 27, 2004
7.248
7.250
7.206
7.206
49,101
-0.04(-0.58%)
Sep 24, 2004
7.248
7.277
7.248
7.248
21,928
+0.00(+0.00%)
Sep 23, 2004
7.227
7.279
7.227
7.248
29,079
+0.00(+0.00%)
Sep 22, 2004
7.185
7.248
7.185
7.248
52,438
-0.01(-0.20%)
Sep 21, 2004
7.321
7.340
7.248
7.262
23,358
+0.00(+0.03%)
Sep 20, 2004
7.290
7.334
7.216
7.260
53,391
-0.04(-0.57%)
Sep 17, 2004
7.365
7.371
7.302
7.302
63,879
-0.07(-0.88%)
Sep 16, 2004
7.290
7.489
7.290
7.367
40,520
+0.00(+0.00%)
Sep 15, 2004
7.331
7.392
7.329
7.367
93,435
+0.01(+0.20%)
Sep 14, 2004
7.300
7.373
7.300
7.352
60,542
-0.16(-2.09%)
Sep 13, 2004
7.541
7.545
7.438
7.510
16,684
-0.02(-0.28%)
Sep 10, 2004
7.552
7.562
7.384
7.531
37,183
-0.03(-0.42%)
Sep 09, 2004
7.321
7.751
7.290
7.562
76,273
+0.22(+3.00%)
Sep 08, 2004
7.436
7.436
7.290
7.342
41,473
-0.05(-0.71%)
Sep 07, 2004
7.260
7.405
7.260
7.394
19,545
+0.14(+1.88%)
Sep 03, 2004
7.436
7.447
7.153
7.258
43,857
-0.18(-2.40%)
Sep 02, 2004
7.720
7.720
7.279
7.436
90,575
-0.30(-3.93%)
Sep 01, 2004
7.554
7.761
7.531
7.741
197,358
+0.19(+2.47%)
Aug 31, 2004
7.520
7.573
7.520
7.554
264,575
+0.03(+0.45%)
Aug 30, 2004
7.237
7.552
7.237
7.520
132,049
+0.18(+2.43%)
Aug 27, 2004
7.552
7.573
7.342
7.342
80,087
-0.20(-2.64%)
Aug 26, 2004
7.520
7.552
7.520
7.541
103,446
+0.02(+0.28%)
Aug 25, 2004
7.520
7.531
7.478
7.520
29,079
+0.00(+0.00%)
Aug 24, 2004
7.499
7.520
7.478
7.520
67,216
+0.03(+0.42%)
Aug 23, 2004
7.520
7.529
7.489
7.489
16,684
-0.01(-0.17%)
Aug 20, 2004
7.541
7.552
7.499
7.501
25,265
-0.07(-0.94%)
Aug 19, 2004
7.636
7.636
7.573
7.573
7,150
-0.09(-1.23%)
Aug 18, 2004
7.709
7.715
7.667
7.667
56,728
-0.03(-0.41%)
Aug 17, 2004
7.797
7.797
7.699
7.699
17,638
-0.10(-1.24%)
Aug 16, 2004
7.795
7.814
7.761
7.795
17,161
+0.02(+0.27%)
Aug 13, 2004
7.787
7.835
7.761
7.774
40,043
-0.01(-0.16%)
Aug 12, 2004
7.818
7.866
7.787
7.787
25,742
-0.03(-0.40%)
Aug 11, 2004
7.913
7.913
7.818
7.818
41,473
-0.09(-1.19%)
Aug 10, 2004
7.824
7.927
7.824
7.913
13,347
+0.08(+1.02%)
Aug 09, 2004
7.904
7.904
7.833
7.833
19,545
-0.07(-0.88%)
Aug 06, 2004
7.883
7.927
7.845
7.902
30,032
+0.00(+0.05%)
Aug 05, 2004
7.929
7.950
7.887
7.898
16,208
-0.04(-0.53%)
Aug 04, 2004
7.919
7.992
7.913
7.940
13,347
+0.01(+0.13%)
Aug 03, 2004
7.967
7.971
7.908
7.929
44,334
-0.03(-0.40%)
Aug 02, 2004
7.971
7.971
7.940
7.961
12,871
-0.05(-0.65%)
Jul 30, 2004
8.045
8.129
8.013
8.013
10,964
-0.06(-0.70%)
Jul 29, 2004
7.963
8.070
7.963
8.070
22,882
+0.13(+1.61%)
Jul 28, 2004
7.950
7.961
7.940
7.942
28,126
-0.03(-0.34%)
Jul 27, 2004
8.097
8.129
7.950
7.969
16,208
-0.11(-1.35%)
Jul 26, 2004
8.108
8.108
8.055
8.078
26,219
-0.02(-0.26%)
Jul 23, 2004
8.150
8.181
8.099
8.099
21,928
-0.05(-0.59%)
Jul 22, 2004
8.034
8.152
8.034
8.147
15,254
+0.10(+1.25%)
Jul 21, 2004
8.076
8.076
8.034
8.047
81,994
-0.01(-0.16%)
Jul 20, 2004
7.889
8.076
7.889
8.059
20,975
+0.19(+2.43%)
Jul 19, 2004
7.877
7.877
7.833
7.868
20,975
-0.03(-0.37%)
Jul 16, 2004
8.013
8.095
7.898
7.898
36,230
-0.09(-1.13%)
Jul 15, 2004
8.013
8.040
7.988
7.988
9,057
-0.05(-0.57%)
Jul 14, 2004
8.076
8.076
8.024
8.034
10,964
-0.06(-0.78%)
Jul 13, 2004
8.066
8.110
8.055
8.097
11,917
+0.03(+0.42%)
Jul 12, 2004
8.055
8.074
8.034
8.064
22,882
-0.00(-0.03%)
Jul 09, 2004
8.076
8.097
8.045
8.066
18,591
+0.01(+0.13%)
Jul 08, 2004
7.982
8.076
7.963
8.055
30,032
+0.05(+0.66%)
Jul 07, 2004
7.992
8.059
7.992
8.003
14,301
+0.01(+0.13%)
Jul 06, 2004
7.982
7.992
7.950
7.992
37,183
+0.02(+0.26%)
Jul 02, 2004
7.856
8.034
7.856
7.971
20,021
+0.09(+1.20%)
Jul 01, 2004
7.942
7.971
7.866
7.877
28,602
-0.04(-0.56%)
Jun 30, 2004
7.699
8.024
7.699
7.921
48,624
+0.25(+3.25%)
Jun 29, 2004
7.657
7.709
7.623
7.671
35,276
-0.01(-0.14%)
Jun 28, 2004
7.761
7.772
7.682
7.682
46,717
-0.08(-1.03%)
Jun 25, 2004
7.489
7.761
7.457
7.761
70,076
+0.25(+3.35%)
Jun 24, 2004
7.394
7.730
7.394
7.510
27,172
+0.09(+1.19%)
Jun 23, 2004
7.405
7.445
7.373
7.422
39,090
-0.01(-0.17%)
Jun 22, 2004
7.575
7.589
7.373
7.434
40,043
-0.14(-1.86%)
Jun 21, 2004
7.688
7.732
7.573
7.575
31,939
-0.13(-1.69%)
Jun 18, 2004
7.971
8.024
7.705
7.705
76,273
-0.26(-3.29%)
Jun 17, 2004
7.910
8.275
7.910
7.967
161,605
+0.06(+0.72%)
Jun 16, 2004
7.803
7.910
7.787
7.910
19,068
+0.06(+0.80%)
Jun 15, 2004
7.682
7.866
7.682
7.848
67,693
+0.17(+2.16%)
Jun 14, 2004
7.711
7.732
7.678
7.682
50,531
-0.04(-0.54%)
Jun 10, 2004
7.730
7.761
7.717
7.724
66,262
-0.01(-0.08%)
Jun 09, 2004
7.510
7.761
7.510
7.730
75,797
+0.24(+3.16%)
Jun 08, 2004
7.468
7.503
7.468
7.493
18,591
+0.03(+0.34%)
Jun 07, 2004
7.426
7.489
7.426
7.468
19,545
+0.02(+0.23%)
Jun 04, 2004
7.436
7.468
7.415
7.451
22,405
+0.04(+0.59%)
Jun 03, 2004
7.310
7.613
7.310
7.407
68,646
+0.08(+1.15%)
Jun 02, 2004
7.059
7.352
7.059
7.323
36,230
+0.28(+3.96%)
Jun 01, 2004
7.027
7.044
6.964
7.044
138,723
+0.03(+0.39%)
May 28, 2004
7.006
7.111
6.977
7.017
28,602
-0.00(-0.03%)
May 27, 2004
7.006
7.027
6.985
7.019
43,380
-0.00(-0.06%)
May 26, 2004
7.042
7.046
6.985
7.023
10,010
-0.01(-0.12%)
May 25, 2004
6.975
7.120
6.975
7.032
38,136
+0.09(+1.27%)
May 24, 2004
6.931
7.048
6.901
6.943
37,183
+0.01(+0.18%)
May 21, 2004
6.904
6.933
6.885
6.931
37,183
+0.04(+0.61%)
May 20, 2004
7.006
7.090
6.880
6.889
30,032
-0.10(-1.38%)
May 19, 2004
7.405
7.405
6.954
6.985
40,997
-0.41(-5.59%)
May 18, 2004
7.048
7.426
7.040
7.399
40,043
+0.33(+4.63%)
May 17, 2004
7.258
7.258
7.067
7.071
28,126
-0.22(-3.02%)
May 14, 2004
7.258
7.300
7.218
7.292
18,591
+0.01(+0.12%)
May 13, 2004
7.470
7.470
7.262
7.283
65,786
-0.18(-2.47%)
May 12, 2004
7.447
7.478
7.279
7.468
46,241
+0.04(+0.59%)
May 11, 2004
7.405
7.447
7.300
7.424
49,101
+0.04(+0.54%)
May 10, 2004
7.707
7.709
7.111
7.384
147,780
-0.36(-4.61%)
May 07, 2004
7.761
7.810
7.741
7.741
65,309
-0.03(-0.32%)
May 06, 2004
7.803
7.835
7.761
7.766
39,567
-0.04(-0.48%)
May 05, 2004
7.961
7.969
7.803
7.803
14,301
-0.12(-1.48%)
May 04, 2004
7.957
7.959
7.892
7.921
11,441
-0.04(-0.47%)
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.