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
China Yuchai International
(NY:
CYD
)
8.690
+0.020 (+0.23%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 14, 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, 2008
4.377
4.377
4.069
4.135
163,582
+0.02(+0.53%)
Apr 29, 2008
4.030
4.175
3.977
4.113
207,614
+0.05(+1.19%)
Apr 28, 2008
4.254
4.254
3.990
4.065
469,858
-0.18(-4.34%)
Apr 25, 2008
4.254
4.276
4.201
4.249
149,398
+0.03(+0.62%)
Apr 24, 2008
4.364
4.394
4.197
4.223
294,524
-0.10(-2.34%)
Apr 23, 2008
4.495
4.495
4.311
4.324
227,085
-0.11(-2.48%)
Apr 22, 2008
4.390
4.473
4.276
4.434
592,673
+0.05(+1.10%)
Apr 21, 2008
4.236
4.394
4.197
4.386
413,258
+0.17(+3.96%)
Apr 18, 2008
4.188
4.267
4.113
4.219
227,112
+0.07(+1.59%)
Apr 17, 2008
4.113
4.192
4.091
4.153
81,484
-0.00(-0.11%)
Apr 16, 2008
4.056
4.254
4.047
4.157
160,265
+0.10(+2.38%)
Apr 15, 2008
4.087
4.144
3.986
4.060
146,734
+0.00(+0.06%)
Apr 14, 2008
4.034
4.157
4.034
4.058
135,628
-0.02(-0.60%)
Apr 11, 2008
4.223
4.267
4.069
4.082
433,511
-0.19(-4.54%)
Apr 10, 2008
3.920
4.284
3.898
4.277
327,693
+0.34(+8.74%)
Apr 09, 2008
4.052
4.056
3.898
3.933
234,847
-0.14(-3.45%)
Apr 08, 2008
4.135
4.170
4.065
4.074
176,656
-0.07(-1.59%)
Apr 07, 2008
3.915
4.175
3.915
4.139
374,799
+0.21(+5.37%)
Apr 04, 2008
3.832
3.990
3.801
3.929
242,129
+0.07(+1.94%)
Apr 03, 2008
3.753
3.920
3.744
3.854
167,717
+0.11(+3.06%)
Apr 02, 2008
3.788
3.858
3.740
3.740
253,507
-0.06(-1.50%)
Apr 01, 2008
3.660
3.832
3.639
3.797
205,832
+0.11(+3.10%)
Mar 31, 2008
3.823
3.823
3.643
3.682
223,696
-0.06(-1.53%)
Mar 28, 2008
3.801
3.819
3.722
3.740
204,581
-0.02(-0.47%)
Mar 27, 2008
3.691
3.871
3.669
3.757
236,369
+0.10(+2.76%)
Mar 26, 2008
3.735
3.735
3.643
3.656
137,904
-0.10(-2.69%)
Mar 25, 2008
3.845
3.867
3.735
3.757
191,036
-0.04(-1.16%)
Mar 24, 2008
3.625
3.814
3.625
3.801
215,390
+0.17(+4.60%)
Mar 21, 2008
3.634
3.713
3.625
3.634
263,181
+0.00(+0.00%)
Mar 20, 2008
3.634
3.713
3.625
3.634
263,181
-0.04(-0.96%)
Mar 19, 2008
3.907
3.999
3.669
3.669
289,462
-0.25(-6.49%)
Mar 18, 2008
3.801
3.951
3.762
3.924
252,597
+0.19(+5.06%)
Mar 17, 2008
3.762
3.889
3.735
3.735
336,341
-0.20(-5.13%)
Mar 14, 2008
3.964
4.078
3.836
3.937
241,332
-0.07(-1.75%)
Mar 13, 2008
3.911
4.078
3.845
4.008
388,681
+0.00(+0.11%)
Mar 12, 2008
4.016
4.135
3.990
4.003
241,446
-0.04(-0.87%)
Mar 11, 2008
4.074
4.087
3.893
4.038
296,289
+0.15(+3.84%)
Mar 10, 2008
4.153
4.157
3.885
3.889
358,187
-0.24(-5.75%)
Mar 07, 2008
4.135
4.210
4.087
4.126
292,762
-0.03(-0.64%)
Mar 06, 2008
4.355
4.355
4.144
4.153
468,420
-0.17(-3.87%)
Mar 05, 2008
4.416
4.491
4.263
4.320
750,282
+0.14(+3.26%)
Mar 04, 2008
4.144
4.258
4.091
4.183
857,220
+0.09(+2.15%)
Mar 03, 2008
3.893
4.104
3.858
4.096
792,293
+0.26(+6.88%)
Feb 29, 2008
3.784
3.889
3.740
3.832
358,738
+0.02(+0.58%)
Feb 28, 2008
3.797
3.836
3.740
3.810
208,449
+0.00(+0.12%)
Feb 27, 2008
3.709
3.836
3.709
3.805
182,279
+0.04(+1.05%)
Feb 26, 2008
3.709
3.845
3.709
3.766
262,819
+0.05(+1.30%)
Feb 25, 2008
3.630
3.748
3.568
3.718
250,094
+0.15(+4.19%)
Feb 22, 2008
3.656
3.669
3.515
3.568
195,478
-0.10(-2.75%)
Feb 21, 2008
3.639
3.718
3.634
3.669
272,623
+0.01(+0.36%)
Feb 20, 2008
3.660
3.718
3.603
3.656
163,373
+0.01(+0.24%)
Feb 19, 2008
3.691
3.770
3.608
3.647
245,884
+0.03(+0.85%)
Feb 18, 2008
3.581
3.643
3.515
3.617
0
+0.00(+0.00%)
Feb 15, 2008
3.581
3.643
3.515
3.617
477,204
-0.02(-0.48%)
Feb 14, 2008
3.603
3.696
3.515
3.634
276,036
+0.01(+0.24%)
Feb 13, 2008
3.524
3.625
3.419
3.625
259,196
+0.13(+3.64%)
Feb 12, 2008
3.436
3.603
3.392
3.498
362,563
+0.12(+3.51%)
Feb 11, 2008
3.494
3.494
3.331
3.379
258,969
-0.05(-1.41%)
Feb 08, 2008
3.348
3.454
3.331
3.428
274,914
+0.06(+1.83%)
Feb 07, 2008
3.296
3.445
3.212
3.366
346,600
+0.07(+2.13%)
Feb 06, 2008
3.419
3.493
3.296
3.296
391,252
-0.12(-3.60%)
Feb 05, 2008
3.691
3.696
3.401
3.419
379,351
-0.31(-8.36%)
Feb 04, 2008
3.643
3.823
3.529
3.731
651,760
+0.12(+3.41%)
Feb 01, 2008
3.564
3.639
3.555
3.608
681,819
+0.04(+1.23%)
Jan 31, 2008
3.507
3.625
3.485
3.564
370,385
+0.05(+1.37%)
Jan 30, 2008
3.559
3.625
3.507
3.515
299,475
-0.08(-2.20%)
Jan 29, 2008
3.713
3.735
3.551
3.595
225,517
-0.06(-1.56%)
Jan 28, 2008
3.366
3.674
3.366
3.652
457,133
+0.22(+6.40%)
Jan 25, 2008
3.524
3.612
3.410
3.432
324,478
-0.04(-1.01%)
Jan 24, 2008
3.274
3.485
3.199
3.467
429,665
+0.26(+8.08%)
Jan 23, 2008
3.366
3.366
3.107
3.208
1,123,034
-0.11(-3.31%)
Jan 22, 2008
3.225
3.401
3.186
3.318
890,738
-0.19(-5.39%)
Jan 21, 2008
3.577
3.612
3.480
3.507
0
+0.00(+0.00%)
Jan 18, 2008
3.577
3.612
3.480
3.507
668,586
-0.03(-0.87%)
Jan 17, 2008
3.779
3.784
3.441
3.537
816,822
-0.22(-5.85%)
Jan 16, 2008
3.696
3.889
3.533
3.757
923,459
+0.02(+0.59%)
Jan 15, 2008
3.937
3.937
3.647
3.735
1,129,340
-0.27(-6.70%)
Jan 14, 2008
3.929
4.060
3.929
4.003
180,914
+0.05(+1.22%)
Jan 11, 2008
3.964
4.091
3.955
3.955
298,451
-0.06(-1.42%)
Jan 10, 2008
3.867
4.131
3.832
4.012
529,771
+0.11(+2.70%)
Jan 09, 2008
3.937
3.994
3.696
3.907
690,974
-0.06(-1.55%)
Jan 08, 2008
3.959
4.047
3.871
3.968
412,735
+0.01(+0.22%)
Jan 07, 2008
4.047
4.144
3.955
3.959
414,141
-0.12(-2.91%)
Jan 04, 2008
4.241
4.263
4.047
4.078
618,663
-0.16(-3.83%)
Jan 03, 2008
4.241
4.342
4.223
4.241
278,239
-0.01(-0.21%)
Jan 02, 2008
4.350
4.350
4.223
4.249
284,228
-0.11(-2.42%)
Jan 01, 2008
4.394
4.412
4.249
4.355
0
+0.00(+0.00%)
Dec 31, 2007
4.394
4.412
4.249
4.355
401,607
-0.04(-0.90%)
Dec 28, 2007
4.346
4.539
4.315
4.394
379,715
+0.06(+1.32%)
Dec 27, 2007
4.469
4.527
4.320
4.337
213,795
-0.16(-3.52%)
Dec 26, 2007
4.364
4.504
4.320
4.495
252,167
+0.11(+2.50%)
Dec 24, 2007
4.342
4.451
4.342
4.386
132,051
-0.03(-0.70%)
Dec 21, 2007
4.381
4.456
4.337
4.416
223,013
+0.02(+0.50%)
Dec 20, 2007
4.372
4.460
4.306
4.394
286,277
+0.00(+0.00%)
Dec 19, 2007
4.267
4.473
4.267
4.394
291,010
+0.04(+0.81%)
Dec 18, 2007
4.346
4.412
4.201
4.359
440,338
+0.09(+2.06%)
Dec 17, 2007
4.399
4.504
4.271
4.271
666,447
-0.23(-5.17%)
Dec 14, 2007
4.504
4.579
4.425
4.504
304,937
-0.04(-0.97%)
Dec 13, 2007
4.429
4.553
4.429
4.548
206,174
+0.00(+0.10%)
Dec 12, 2007
4.526
4.689
4.443
4.544
535,233
+0.04(+0.98%)
Dec 11, 2007
4.671
4.768
4.460
4.500
543,200
-0.21(-4.48%)
Dec 10, 2007
4.825
4.829
4.680
4.711
348,402
-0.06(-1.20%)
Dec 07, 2007
4.763
4.816
4.654
4.768
256,466
+0.00(+0.09%)
Dec 06, 2007
4.790
4.801
4.649
4.763
578,470
-0.00(-0.09%)
Dec 05, 2007
4.614
4.807
4.544
4.768
923,004
+0.23(+5.14%)
Dec 04, 2007
4.276
4.667
4.254
4.535
1,659,860
+0.40(+9.79%)
Dec 03, 2007
4.183
4.346
4.087
4.131
546,725
-0.17(-3.89%)
Nov 30, 2007
4.241
4.306
4.131
4.298
458,430
+0.12(+2.84%)
Nov 29, 2007
4.227
4.284
4.043
4.179
365,551
-0.12(-2.86%)
Nov 28, 2007
4.043
4.306
3.977
4.302
480,390
+0.26(+6.41%)
Nov 27, 2007
4.074
4.126
3.867
4.043
529,544
-0.00(-0.11%)
Nov 26, 2007
4.038
4.258
4.038
4.047
663,125
+0.00(+0.11%)
Nov 23, 2007
4.082
4.087
3.999
4.043
311,309
-0.01(-0.32%)
Nov 21, 2007
4.170
4.219
3.959
4.056
926,420
-0.20(-4.65%)
Nov 20, 2007
4.394
4.477
4.175
4.254
837,690
-0.14(-3.10%)
Nov 19, 2007
4.570
4.570
4.280
4.390
713,326
-0.15(-3.20%)
Nov 16, 2007
4.662
4.662
4.320
4.535
813,545
-0.04(-0.77%)
Nov 15, 2007
4.614
4.680
4.443
4.570
572,508
-0.12(-2.62%)
Nov 14, 2007
4.908
5.053
4.684
4.693
584,585
-0.15(-3.09%)
Nov 13, 2007
4.829
5.005
4.821
4.843
565,954
+0.07(+1.57%)
Nov 12, 2007
5.010
5.010
4.742
4.768
805,153
-0.24(-4.82%)
Nov 09, 2007
4.720
5.291
4.720
5.010
952,854
+0.11(+2.24%)
Nov 08, 2007
5.278
5.401
4.654
4.900
1,491,007
-0.44(-8.31%)
Nov 07, 2007
5.313
5.603
5.286
5.344
910,033
-0.09(-1.70%)
Nov 06, 2007
5.493
5.598
5.278
5.436
1,303,948
-0.15(-2.60%)
Nov 05, 2007
5.849
5.849
5.497
5.581
786,422
-0.18(-3.20%)
Nov 02, 2007
5.739
5.932
5.607
5.765
844,949
+0.03(+0.46%)
Nov 01, 2007
5.915
6.061
5.699
5.739
1,029,050
-0.33(-5.36%)
Oct 31, 2007
5.919
6.086
5.757
6.064
1,143,287
+0.15(+2.45%)
Oct 30, 2007
5.757
6.016
5.642
5.919
2,321,848
+0.24(+4.26%)
Oct 29, 2007
5.440
5.809
5.440
5.677
1,281,647
+0.27(+4.96%)
Oct 26, 2007
5.502
5.634
5.308
5.409
1,392,244
-0.14(-2.53%)
Oct 25, 2007
5.273
5.928
5.199
5.550
6,240,976
+0.28(+5.34%)
Oct 24, 2007
4.491
5.269
4.482
5.269
3,088,970
+0.81(+18.13%)
Oct 23, 2007
4.403
4.614
4.394
4.460
619,887
+0.08(+1.81%)
Oct 22, 2007
4.074
4.451
4.069
4.381
947,581
+0.13(+3.00%)
Oct 19, 2007
4.561
4.566
4.232
4.254
668,131
-0.32(-6.92%)
Oct 18, 2007
4.539
4.605
4.487
4.570
357,277
+0.03(+0.58%)
Oct 17, 2007
4.614
4.702
4.460
4.544
540,695
+0.02(+0.39%)
Oct 16, 2007
4.627
4.689
4.451
4.526
556,397
-0.14(-2.92%)
Oct 15, 2007
4.882
4.988
4.614
4.662
919,591
-0.15(-3.11%)
Oct 12, 2007
4.737
4.812
4.654
4.812
727,901
+0.20(+4.29%)
Oct 11, 2007
4.513
5.067
4.487
4.614
3,453,074
+0.18(+4.17%)
Oct 10, 2007
4.434
4.592
4.429
4.429
490,630
-0.04(-0.88%)
Oct 09, 2007
4.333
4.553
4.333
4.469
436,925
+0.12(+2.73%)
Oct 08, 2007
4.447
4.447
4.284
4.350
441,249
-0.09(-1.98%)
Oct 05, 2007
4.399
4.570
4.306
4.438
1,096,864
+0.15(+3.38%)
Oct 04, 2007
4.263
4.368
4.175
4.293
610,329
+0.01(+0.20%)
Oct 03, 2007
4.350
4.570
4.219
4.284
1,403,167
-0.08(-1.91%)
Oct 02, 2007
4.456
4.456
4.328
4.368
707,272
-0.09(-2.07%)
Oct 01, 2007
4.390
4.610
4.390
4.460
830,157
+0.10(+2.32%)
Sep 28, 2007
4.636
4.636
4.311
4.359
732,304
-0.17(-3.69%)
Sep 27, 2007
4.720
4.873
4.451
4.526
1,210,874
-0.15(-3.10%)
Sep 26, 2007
4.742
4.785
4.581
4.671
1,027,001
+0.11(+2.31%)
Sep 25, 2007
4.258
4.596
4.175
4.566
1,157,169
+0.31(+7.22%)
Sep 24, 2007
4.372
4.491
4.183
4.258
1,823,707
-0.00(-0.10%)
Sep 21, 2007
3.647
4.280
3.647
4.263
2,811,340
+0.66(+18.29%)
Sep 20, 2007
3.617
3.731
3.537
3.603
422,588
+0.04(+1.11%)
Sep 19, 2007
3.463
3.603
3.436
3.564
416,899
+0.11(+3.31%)
Sep 18, 2007
3.384
3.476
3.340
3.450
205,491
+0.07(+2.21%)
Sep 17, 2007
3.458
3.494
3.362
3.375
183,645
-0.04(-1.29%)
Sep 14, 2007
3.340
3.533
3.318
3.419
219,600
+0.07(+2.23%)
Sep 13, 2007
3.406
3.476
3.322
3.344
250,549
-0.01(-0.39%)
Sep 12, 2007
3.423
3.423
3.344
3.357
204,808
-0.06(-1.80%)
Sep 11, 2007
3.419
3.463
3.340
3.419
170,446
+0.06(+1.70%)
Sep 10, 2007
3.480
3.502
3.340
3.362
279,905
-0.13(-3.77%)
Sep 07, 2007
3.507
3.586
3.476
3.494
327,011
-0.06(-1.73%)
Sep 06, 2007
3.581
3.621
3.533
3.555
192,975
-0.01(-0.37%)
Sep 05, 2007
3.669
3.744
3.559
3.568
258,286
-0.15(-3.91%)
Sep 04, 2007
3.551
3.713
3.524
3.713
347,947
+0.16(+4.45%)
Aug 31, 2007
3.581
3.603
3.515
3.555
149,965
+0.04(+1.25%)
Aug 30, 2007
3.537
3.617
3.476
3.511
157,702
-0.05(-1.36%)
Aug 29, 2007
3.537
3.621
3.489
3.559
205,491
+0.04(+1.25%)
Aug 28, 2007
3.537
3.586
3.472
3.515
272,168
-0.13(-3.50%)
Aug 27, 2007
3.625
3.713
3.524
3.643
304,254
+0.02(+0.48%)
Aug 24, 2007
3.502
3.669
3.406
3.625
396,873
+0.11(+3.12%)
Aug 23, 2007
3.718
3.748
3.406
3.515
646,967
-0.17(-4.53%)
Aug 22, 2007
3.630
3.713
3.581
3.682
374,344
+0.14(+3.97%)
Aug 21, 2007
3.498
3.691
3.472
3.542
365,014
+0.04(+1.13%)
Aug 20, 2007
3.318
3.586
3.305
3.502
443,524
+0.21(+6.27%)
Aug 17, 2007
3.384
3.401
3.234
3.296
332,245
+0.03(+0.94%)
Aug 16, 2007
3.388
3.489
3.155
3.265
966,697
-0.17(-4.99%)
Aug 15, 2007
3.472
3.581
3.428
3.436
466,053
-0.04(-1.01%)
Aug 14, 2007
3.801
3.823
3.472
3.472
273,305
-0.26(-7.06%)
Aug 13, 2007
3.823
3.955
3.612
3.735
586,663
-0.02(-0.58%)
Aug 10, 2007
3.428
3.819
3.362
3.757
1,157,396
+0.28(+8.09%)
Aug 09, 2007
3.726
3.797
3.432
3.476
1,706,966
-0.32(-8.34%)
Aug 08, 2007
3.801
3.920
3.735
3.792
854,735
-0.01(-0.23%)
Aug 07, 2007
3.959
3.959
3.740
3.801
349,540
-0.10(-2.48%)
Aug 06, 2007
3.823
3.911
3.617
3.898
691,798
+0.03(+0.80%)
Aug 03, 2007
3.893
4.214
3.858
3.867
1,321,698
-0.35(-8.24%)
Aug 02, 2007
4.161
4.333
4.153
4.214
497,230
+0.06(+1.48%)
Aug 01, 2007
4.210
4.214
4.087
4.153
403,473
-0.09(-2.17%)
Jul 31, 2007
4.293
4.394
4.245
4.245
629,217
+0.01(+0.21%)
Jul 30, 2007
3.990
4.289
3.990
4.236
726,160
+0.11(+2.66%)
Jul 27, 2007
4.175
4.320
3.885
4.126
1,816,530
-0.19(-4.48%)
Jul 26, 2007
4.614
4.636
4.197
4.320
1,457,573
-0.35(-7.44%)
Jul 25, 2007
5.295
5.326
4.548
4.667
2,108,881
-0.62(-11.65%)
Jul 24, 2007
5.453
5.506
5.194
5.282
433,739
-0.19(-3.53%)
Jul 23, 2007
5.431
5.603
5.409
5.475
536,143
+0.07(+1.38%)
Jul 20, 2007
5.352
5.467
5.278
5.401
494,726
+0.10(+1.82%)
Jul 19, 2007
5.357
5.467
5.269
5.304
630,355
+0.02(+0.42%)
Jul 18, 2007
5.212
5.304
5.185
5.282
318,818
-0.01(-0.17%)
Jul 17, 2007
5.387
5.387
5.273
5.291
275,581
-0.00(-0.08%)
Jul 16, 2007
5.374
5.383
5.273
5.295
166,350
-0.07(-1.31%)
Jul 13, 2007
5.387
5.387
5.308
5.365
332,927
+0.00(+0.00%)
Jul 12, 2007
5.269
5.405
5.251
5.365
501,781
+0.10(+1.83%)
Jul 11, 2007
5.273
5.282
5.163
5.269
431,463
+0.00(+0.08%)
Jul 10, 2007
5.273
5.330
5.238
5.264
312,447
-0.01(-0.17%)
Jul 09, 2007
5.387
5.440
5.212
5.273
550,480
-0.04(-0.74%)
Jul 06, 2007
5.383
5.383
5.300
5.313
491,540
-0.01(-0.17%)
Jul 05, 2007
5.317
5.339
5.172
5.322
439,200
+0.02(+0.33%)
Jul 03, 2007
5.220
5.374
5.212
5.304
520,896
+0.14(+2.64%)
Jul 02, 2007
5.370
5.370
5.124
5.168
372,979
+0.15(+2.98%)
Jun 29, 2007
5.053
5.137
4.983
5.018
218,917
-0.04(-0.87%)
Jun 28, 2007
5.053
5.097
4.904
5.062
342,485
+0.03(+0.61%)
Jun 27, 2007
5.075
5.097
4.860
5.032
666,993
-0.04(-0.87%)
Jun 26, 2007
4.944
5.220
4.944
5.075
1,198,813
+0.13(+2.67%)
Jun 25, 2007
4.873
5.005
4.860
4.944
749,372
+0.12(+2.55%)
Jun 22, 2007
4.557
4.851
4.557
4.821
701,128
+0.25(+5.48%)
Jun 21, 2007
4.526
4.570
4.500
4.570
138,587
+0.02(+0.39%)
Jun 20, 2007
4.575
4.649
4.539
4.553
348,857
-0.02(-0.48%)
Jun 19, 2007
4.504
4.654
4.504
4.575
365,924
+0.07(+1.56%)
Jun 18, 2007
4.487
4.592
4.425
4.504
357,960
+0.00(+0.00%)
Jun 15, 2007
4.601
4.610
4.504
4.504
458,543
-0.01(-0.19%)
Jun 14, 2007
4.482
4.579
4.473
4.513
399,604
+0.04(+0.88%)
Jun 13, 2007
4.416
4.473
4.416
4.473
175,452
+0.06(+1.29%)
Jun 12, 2007
4.412
4.469
4.412
4.416
179,321
+0.01(+0.20%)
Jun 11, 2007
4.447
4.469
4.372
4.408
131,305
+0.01(+0.20%)
Jun 08, 2007
4.342
4.429
4.284
4.399
264,658
+0.10(+2.35%)
Jun 07, 2007
4.438
4.438
4.236
4.298
682,147
-0.14(-3.07%)
Jun 06, 2007
4.416
4.509
4.359
4.434
303,344
-0.04(-0.88%)
Jun 05, 2007
4.614
4.618
4.434
4.473
351,836
-0.17(-3.60%)
Jun 04, 2007
4.359
4.654
4.359
4.640
547,635
+0.19(+4.35%)
Jun 01, 2007
4.504
4.557
4.421
4.447
235,757
+0.00(+0.00%)
May 31, 2007
4.561
4.570
4.381
4.447
260,789
-0.12(-2.60%)
May 30, 2007
4.364
4.588
4.342
4.566
385,040
+0.08(+1.86%)
May 29, 2007
4.504
4.610
4.438
4.482
304,709
-0.00(-0.10%)
May 25, 2007
4.306
4.504
4.306
4.487
304,027
+0.13(+2.92%)
May 24, 2007
4.522
4.605
4.324
4.359
643,554
-0.18(-3.88%)
May 23, 2007
4.618
4.676
4.495
4.535
506,432
-0.11(-2.37%)
May 22, 2007
4.834
4.878
4.614
4.645
421,450
-0.10(-2.13%)
May 21, 2007
4.605
4.768
4.575
4.746
711,824
+0.16(+3.55%)
May 18, 2007
4.711
4.772
4.570
4.583
510,997
-0.08(-1.79%)
May 17, 2007
4.689
4.724
4.535
4.667
345,671
+0.07(+1.63%)
May 16, 2007
4.614
4.746
4.548
4.592
471,970
-0.04(-0.76%)
May 15, 2007
4.878
4.878
4.175
4.627
3,080,778
-0.24(-4.88%)
May 14, 2007
4.803
5.010
4.768
4.865
1,537,203
+0.11(+2.31%)
May 11, 2007
4.438
4.755
4.416
4.755
1,459,603
+0.33(+7.34%)
May 10, 2007
4.429
4.548
4.293
4.429
518,507
-0.01(-0.20%)
May 09, 2007
4.460
4.482
4.399
4.438
344,533
-0.02(-0.49%)
May 08, 2007
4.522
4.553
4.394
4.460
431,008
-0.02(-0.49%)
May 07, 2007
4.306
4.610
4.306
4.482
1,582,943
+0.22(+5.05%)
May 04, 2007
4.047
4.302
4.047
4.267
1,794,351
+0.26(+6.47%)
May 03, 2007
4.021
4.030
3.977
4.008
190,358
+0.01(+0.33%)
May 02, 2007
4.038
4.082
3.797
3.994
243,949
+0.00(+0.00%)
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.