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
Dover Downs Entertainment
(NY:
DVD
)
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 30, 2007
4.020
4.092
3.998
4.078
196,591
+0.06(+1.45%)
Apr 27, 2007
3.998
4.092
3.947
4.020
71,537
-0.02(-0.54%)
Apr 26, 2007
4.071
4.143
3.940
4.042
157,658
-0.10(-2.46%)
Apr 25, 2007
4.260
4.289
4.143
4.143
55,992
-0.12(-2.90%)
Apr 24, 2007
4.216
4.267
4.180
4.267
53,653
+0.02(+0.51%)
Apr 23, 2007
4.136
4.267
4.136
4.245
76,627
+0.10(+2.46%)
Apr 20, 2007
4.281
4.281
4.121
4.143
55,579
-0.07(-1.55%)
Apr 19, 2007
4.092
4.230
4.034
4.209
45,674
+0.08(+1.94%)
Apr 18, 2007
4.092
4.252
4.071
4.129
107,169
+0.00(+0.00%)
Apr 17, 2007
3.976
4.143
3.940
4.129
99,189
+0.16(+4.03%)
Apr 16, 2007
3.954
3.983
3.940
3.969
45,674
+0.04(+1.11%)
Apr 13, 2007
3.874
3.962
3.874
3.925
57,780
+0.00(+0.00%)
Apr 12, 2007
3.853
3.925
3.831
3.925
41,271
+0.06(+1.50%)
Apr 11, 2007
3.867
3.896
3.816
3.867
49,251
+0.01(+0.19%)
Apr 10, 2007
3.860
3.882
3.823
3.860
15,132
-0.01(-0.19%)
Apr 09, 2007
3.911
3.918
3.853
3.867
31,641
-0.03(-0.75%)
Apr 05, 2007
3.954
3.954
3.889
3.896
16,371
-0.06(-1.47%)
Apr 04, 2007
3.954
3.983
3.925
3.954
38,933
-0.00(-0.01%)
Apr 03, 2007
3.911
3.962
3.911
3.955
40,308
+0.05(+1.31%)
Apr 02, 2007
3.816
3.903
3.794
3.903
45,261
+0.09(+2.29%)
Mar 30, 2007
3.838
3.889
3.816
3.816
45,811
-0.02(-0.57%)
Mar 29, 2007
3.896
3.896
3.787
3.838
97,814
-0.03(-0.75%)
Mar 28, 2007
3.867
3.867
3.823
3.867
439,682
-0.03(-0.75%)
Mar 27, 2007
3.867
3.896
3.853
3.896
19,672
+0.01(+0.37%)
Mar 26, 2007
3.882
3.911
3.816
3.882
44,573
-0.01(-0.19%)
Mar 23, 2007
3.882
3.911
3.853
3.889
23,387
-0.01(-0.19%)
Mar 22, 2007
3.947
3.962
3.874
3.896
23,800
-0.03(-0.74%)
Mar 21, 2007
3.940
3.940
3.896
3.925
34,393
-0.01(-0.18%)
Mar 20, 2007
3.853
3.932
3.853
3.932
36,869
+0.07(+1.88%)
Mar 19, 2007
3.896
3.896
3.816
3.860
51,039
+0.02(+0.57%)
Mar 16, 2007
3.867
3.874
3.816
3.838
148,853
-0.02(-0.57%)
Mar 15, 2007
3.932
3.962
3.831
3.860
35,081
-0.08(-2.03%)
Mar 14, 2007
3.911
3.954
3.911
3.940
28,202
+0.02(+0.56%)
Mar 13, 2007
3.962
3.983
3.911
3.918
52,690
-0.04(-1.10%)
Mar 12, 2007
3.911
3.962
3.903
3.962
36,456
+0.04(+1.11%)
Mar 09, 2007
3.947
3.947
3.874
3.918
59,844
+0.00(+0.00%)
Mar 08, 2007
3.932
3.962
3.896
3.918
34,668
+0.01(+0.19%)
Mar 07, 2007
3.954
3.969
3.889
3.911
57,092
-0.06(-1.47%)
Mar 06, 2007
3.940
3.991
3.925
3.969
78,278
+0.07(+1.87%)
Mar 05, 2007
3.889
3.954
3.867
3.896
83,093
-0.04(-0.92%)
Mar 02, 2007
3.940
3.962
3.867
3.932
106,893
-0.03(-0.73%)
Mar 01, 2007
3.853
3.991
3.853
3.962
209,110
+0.10(+2.64%)
Feb 28, 2007
3.853
3.940
3.816
3.860
86,945
+0.01(+0.19%)
Feb 27, 2007
3.860
3.969
3.743
3.853
286,013
-0.13(-3.28%)
Feb 26, 2007
3.998
4.005
3.940
3.983
59,156
+0.01(+0.18%)
Feb 23, 2007
3.940
3.983
3.867
3.976
97,814
+0.03(+0.74%)
Feb 22, 2007
3.983
3.983
3.889
3.947
72,913
-0.02(-0.55%)
Feb 21, 2007
3.947
3.998
3.947
3.969
47,875
-0.02(-0.55%)
Feb 20, 2007
3.860
4.042
3.860
3.991
57,092
+0.06(+1.48%)
Feb 16, 2007
3.991
3.991
3.911
3.932
38,520
-0.06(-1.46%)
Feb 15, 2007
3.983
4.049
3.954
3.991
63,420
+0.00(+0.00%)
Feb 14, 2007
4.027
4.063
3.983
3.991
33,292
-0.04(-1.08%)
Feb 13, 2007
4.012
4.034
3.983
4.034
55,166
+0.04(+0.91%)
Feb 12, 2007
4.005
4.041
3.962
3.998
125,741
+0.00(+0.00%)
Feb 09, 2007
3.998
4.005
3.962
3.998
40,996
+0.01(+0.18%)
Feb 08, 2007
3.991
4.020
3.954
3.991
34,255
+0.00(+0.00%)
Feb 07, 2007
3.976
4.027
3.969
3.991
68,786
-0.01(-0.36%)
Feb 06, 2007
3.954
4.027
3.954
4.005
48,563
+0.01(+0.36%)
Feb 05, 2007
4.020
4.056
3.954
3.991
43,885
-0.05(-1.26%)
Feb 02, 2007
4.012
4.071
4.012
4.042
16,783
+0.02(+0.54%)
Feb 01, 2007
3.954
4.027
3.947
4.020
35,081
+0.08(+2.03%)
Jan 31, 2007
3.925
3.962
3.896
3.940
37,557
-0.04(-0.91%)
Jan 30, 2007
3.998
3.998
3.932
3.976
57,780
-0.01(-0.36%)
Jan 29, 2007
3.896
3.991
3.896
3.991
38,520
+0.09(+2.23%)
Jan 26, 2007
3.947
3.947
3.867
3.903
72,088
-0.02(-0.56%)
Jan 25, 2007
3.911
3.947
3.867
3.925
193,152
+0.01(+0.37%)
Jan 24, 2007
3.882
3.911
3.860
3.911
81,305
+0.04(+0.94%)
Jan 23, 2007
3.773
3.874
3.773
3.874
123,127
+0.07(+1.72%)
Jan 22, 2007
3.787
3.816
3.780
3.809
56,129
+0.01(+0.38%)
Jan 19, 2007
3.729
3.809
3.722
3.794
42,785
+0.06(+1.56%)
Jan 18, 2007
3.751
3.787
3.736
3.736
37,832
-0.04(-1.15%)
Jan 17, 2007
3.773
3.816
3.765
3.780
44,848
-0.03(-0.76%)
Jan 16, 2007
3.802
3.816
3.780
3.809
46,774
+0.01(+0.19%)
Jan 12, 2007
3.765
3.802
3.751
3.802
36,869
+0.03(+0.77%)
Jan 11, 2007
3.743
3.780
3.729
3.773
95,613
+0.03(+0.78%)
Jan 10, 2007
3.758
3.765
3.714
3.743
40,171
-0.02(-0.58%)
Jan 09, 2007
3.751
3.773
3.707
3.765
39,620
+0.01(+0.19%)
Jan 08, 2007
3.809
3.809
3.707
3.758
45,123
-0.06(-1.52%)
Jan 05, 2007
3.773
3.831
3.729
3.816
80,342
-0.04(-0.94%)
Jan 04, 2007
3.743
3.867
3.743
3.853
41,822
+0.11(+2.91%)
Jan 03, 2007
3.882
3.882
3.736
3.743
49,801
-0.12(-3.01%)
Dec 29, 2006
3.794
3.882
3.765
3.860
58,743
+0.07(+1.72%)
Dec 28, 2006
3.802
3.874
3.758
3.794
58,743
-0.02(-0.57%)
Dec 27, 2006
3.838
3.853
3.743
3.816
100,152
-0.06(-1.50%)
Dec 26, 2006
3.853
3.882
3.831
3.874
16,508
+0.03(+0.76%)
Dec 22, 2006
3.816
3.860
3.736
3.845
30,541
+0.04(+1.15%)
Dec 21, 2006
3.831
3.838
3.736
3.802
42,097
-0.01(-0.38%)
Dec 20, 2006
3.845
3.874
3.787
3.816
28,890
-0.01(-0.19%)
Dec 19, 2006
3.838
3.882
3.809
3.823
12,931
-0.02(-0.57%)
Dec 18, 2006
3.882
3.882
3.816
3.845
23,800
-0.04(-0.94%)
Dec 15, 2006
3.853
3.918
3.853
3.882
85,845
+0.02(+0.57%)
Dec 14, 2006
3.925
3.962
3.816
3.860
44,160
-0.01(-0.19%)
Dec 13, 2006
3.932
3.932
3.845
3.867
41,822
-0.03(-0.75%)
Dec 12, 2006
3.889
3.947
3.867
3.896
35,493
+0.01(+0.37%)
Dec 11, 2006
3.882
3.925
3.874
3.882
28,202
+0.01(+0.19%)
Dec 08, 2006
3.903
3.954
3.787
3.874
34,668
-0.04(-0.93%)
Dec 07, 2006
3.896
4.005
3.853
3.911
59,431
+0.01(+0.37%)
Dec 06, 2006
3.867
3.911
3.867
3.896
14,995
+0.01(+0.19%)
Dec 05, 2006
3.823
3.903
3.823
3.889
43,748
+0.09(+2.29%)
Dec 04, 2006
3.845
3.882
3.780
3.802
91,210
-0.02(-0.57%)
Dec 01, 2006
3.758
3.874
3.729
3.823
65,897
-0.02(-0.57%)
Nov 30, 2006
3.787
3.911
3.736
3.845
42,509
+0.05(+1.34%)
Nov 29, 2006
3.765
3.823
3.751
3.794
46,499
+0.06(+1.56%)
Nov 28, 2006
3.787
3.802
3.729
3.736
122,302
-0.05(-1.34%)
Nov 27, 2006
3.853
3.874
3.787
3.787
70,162
-0.07(-1.70%)
Nov 24, 2006
3.882
3.895
3.853
3.853
18,709
-0.05(-1.30%)
Nov 22, 2006
3.991
3.998
3.853
3.903
26,276
-0.03(-0.74%)
Nov 21, 2006
3.969
3.991
3.925
3.932
22,286
-0.04(-1.10%)
Nov 20, 2006
3.940
3.998
3.940
3.976
26,138
+0.05(+1.30%)
Nov 17, 2006
3.925
3.925
3.860
3.925
44,711
+0.01(+0.19%)
Nov 16, 2006
3.889
3.954
3.853
3.918
68,786
+0.04(+0.94%)
Nov 15, 2006
3.889
3.889
3.838
3.882
212,962
+0.03(+0.75%)
Nov 14, 2006
3.882
3.911
3.816
3.853
182,558
-0.04(-0.93%)
Nov 13, 2006
3.845
3.889
3.845
3.889
64,246
+0.05(+1.33%)
Nov 10, 2006
3.845
3.896
3.831
3.838
98,777
-0.01(-0.38%)
Nov 09, 2006
3.853
3.853
3.780
3.853
40,033
+0.02(+0.57%)
Nov 08, 2006
3.765
3.889
3.743
3.831
56,404
-0.02(-0.57%)
Nov 07, 2006
3.780
3.882
3.765
3.853
86,258
+0.06(+1.53%)
Nov 06, 2006
3.838
3.867
3.787
3.794
74,701
-0.03(-0.76%)
Nov 03, 2006
3.831
3.845
3.722
3.823
73,876
+0.04(+0.96%)
Nov 02, 2006
3.758
3.823
3.707
3.787
35,493
-0.04(-1.14%)
Nov 01, 2006
3.845
3.860
3.743
3.831
70,574
-0.01(-0.19%)
Oct 31, 2006
3.882
3.882
3.780
3.838
67,135
-0.01(-0.38%)
Oct 30, 2006
3.656
3.853
3.634
3.853
55,854
+0.15(+3.92%)
Oct 27, 2006
3.794
3.838
3.642
3.707
36,181
-0.10(-2.67%)
Oct 26, 2006
3.874
3.889
3.809
3.809
92,448
-0.01(-0.38%)
Oct 25, 2006
3.845
3.889
3.794
3.823
128,768
-0.01(-0.38%)
Oct 24, 2006
3.889
3.911
3.809
3.838
132,207
-0.08(-2.04%)
Oct 23, 2006
3.882
3.918
3.816
3.918
29,990
+0.01(+0.19%)
Oct 20, 2006
3.998
3.998
3.889
3.911
67,548
-0.09(-2.18%)
Oct 19, 2006
3.911
4.034
3.911
3.998
43,610
+0.09(+2.23%)
Oct 18, 2006
4.034
4.034
3.903
3.911
44,986
-0.11(-2.71%)
Oct 17, 2006
4.107
4.107
4.020
4.020
116,936
-0.05(-1.25%)
Oct 16, 2006
4.012
4.071
4.012
4.071
33,155
+0.07(+1.82%)
Oct 13, 2006
3.947
3.998
3.932
3.998
82,543
+0.07(+1.85%)
Oct 12, 2006
3.932
3.969
3.889
3.925
45,398
+0.03(+0.75%)
Oct 11, 2006
4.034
4.034
3.874
3.896
341,042
-0.10(-2.55%)
Oct 10, 2006
4.107
4.107
3.867
3.998
47,462
-0.07(-1.61%)
Oct 09, 2006
4.012
4.071
4.012
4.063
27,239
+0.03(+0.72%)
Oct 06, 2006
3.838
4.063
3.823
4.034
46,499
+0.19(+4.91%)
Oct 05, 2006
3.874
3.911
3.794
3.845
85,570
-0.01(-0.38%)
Oct 04, 2006
3.838
3.925
3.802
3.860
61,494
-0.01(-0.19%)
Oct 03, 2006
3.998
4.049
3.831
3.867
48,563
-0.15(-3.62%)
Oct 02, 2006
3.889
4.056
3.889
4.012
28,202
+0.07(+1.84%)
Sep 29, 2006
3.976
4.136
3.940
3.940
36,594
-0.02(-0.55%)
Sep 28, 2006
3.969
4.034
3.925
3.962
11,693
+0.01(+0.18%)
Sep 27, 2006
3.998
4.027
3.816
3.954
38,795
-0.07(-1.63%)
Sep 26, 2006
4.056
4.056
3.976
4.020
34,393
+0.01(+0.18%)
Sep 25, 2006
4.034
4.078
3.911
4.012
35,081
-0.03(-0.72%)
Sep 22, 2006
4.100
4.129
4.005
4.042
11,556
-0.07(-1.77%)
Sep 21, 2006
4.100
4.172
4.085
4.114
11,968
+0.04(+1.07%)
Sep 20, 2006
4.100
4.151
3.773
4.071
20,498
-0.01(-0.36%)
Sep 19, 2006
4.361
4.361
3.998
4.085
10,317
-0.05(-1.23%)
Sep 18, 2006
4.092
4.143
4.092
4.136
17,196
+0.01(+0.18%)
Sep 15, 2006
4.194
4.201
4.121
4.129
119,825
-0.06(-1.39%)
Sep 14, 2006
4.165
4.187
4.134
4.187
13,069
+0.01(+0.17%)
Sep 13, 2006
4.092
4.187
4.092
4.180
45,261
+0.11(+2.68%)
Sep 12, 2006
4.020
4.092
4.005
4.071
53,928
+0.07(+1.82%)
Sep 11, 2006
4.020
4.042
3.998
3.998
22,699
-0.02(-0.54%)
Sep 08, 2006
4.020
4.049
4.020
4.020
7,841
+0.00(+0.00%)
Sep 07, 2006
4.034
4.085
4.020
4.020
141,562
-0.04(-0.90%)
Sep 06, 2006
4.143
4.180
4.049
4.056
52,415
-0.12(-2.96%)
Sep 05, 2006
4.289
4.289
4.085
4.180
47,875
-0.06(-1.37%)
Sep 01, 2006
4.252
4.252
4.194
4.238
20,773
+0.02(+0.52%)
Aug 31, 2006
4.303
4.325
4.201
4.216
32,054
-0.06(-1.36%)
Aug 30, 2006
4.252
4.303
4.143
4.274
36,319
+0.04(+1.03%)
Aug 29, 2006
4.238
4.303
4.194
4.230
48,012
+0.01(+0.17%)
Aug 28, 2006
4.049
4.238
4.049
4.223
19,672
+0.14(+3.38%)
Aug 25, 2006
4.034
4.136
3.976
4.085
18,709
+0.04(+1.08%)
Aug 24, 2006
4.085
4.201
3.998
4.042
47,324
-0.02(-0.54%)
Aug 23, 2006
4.063
4.143
4.042
4.063
21,323
+0.00(+0.00%)
Aug 22, 2006
3.954
4.071
3.911
4.063
10,593
+0.09(+2.19%)
Aug 21, 2006
3.969
3.976
3.867
3.976
27,376
-0.02(-0.55%)
Aug 18, 2006
4.136
4.136
3.991
3.998
21,323
-0.13(-3.17%)
Aug 17, 2006
4.085
4.129
4.085
4.129
19,397
+0.01(+0.35%)
Aug 16, 2006
4.107
4.129
4.078
4.114
12,519
+0.04(+1.07%)
Aug 15, 2006
4.085
4.107
4.049
4.071
29,990
+0.06(+1.45%)
Aug 14, 2006
4.107
4.136
3.991
4.012
18,847
-0.04(-0.90%)
Aug 11, 2006
4.129
4.165
4.042
4.049
24,350
-0.08(-1.94%)
Aug 10, 2006
3.998
4.216
3.962
4.129
33,842
+0.11(+2.71%)
Aug 09, 2006
4.056
4.180
4.005
4.020
29,715
+0.00(+0.00%)
Aug 08, 2006
4.216
4.216
4.020
4.020
41,684
-0.17(-3.99%)
Aug 07, 2006
4.158
4.274
4.114
4.187
34,943
-0.04(-1.03%)
Aug 04, 2006
4.289
4.289
4.107
4.230
29,165
-0.04(-0.85%)
Aug 03, 2006
4.129
4.318
4.071
4.267
65,347
+0.12(+2.98%)
Aug 02, 2006
4.267
4.318
4.085
4.143
35,081
-0.09(-2.23%)
Aug 01, 2006
4.238
4.274
4.042
4.238
33,980
-0.04(-1.02%)
Jul 31, 2006
4.267
4.340
4.223
4.281
47,600
-0.06(-1.34%)
Jul 28, 2006
4.172
4.340
4.172
4.340
27,652
+0.12(+2.93%)
Jul 27, 2006
4.347
4.347
4.143
4.216
35,218
-0.13(-3.01%)
Jul 26, 2006
4.151
4.361
4.107
4.347
37,970
+0.16(+3.82%)
Jul 25, 2006
4.216
4.238
4.143
4.187
27,239
-0.01(-0.17%)
Jul 24, 2006
3.998
4.201
4.034
4.194
17,059
+0.20(+4.91%)
Jul 21, 2006
4.056
4.107
3.983
3.998
29,715
-0.09(-2.14%)
Jul 20, 2006
4.325
4.361
4.071
4.085
30,265
-0.28(-6.33%)
Jul 19, 2006
4.296
4.398
4.252
4.361
41,134
+0.07(+1.52%)
Jul 18, 2006
4.252
4.325
4.136
4.296
37,970
+0.10(+2.43%)
Jul 17, 2006
4.143
4.216
4.020
4.194
20,911
+0.09(+2.31%)
Jul 14, 2006
4.143
4.194
3.976
4.100
31,641
+0.03(+0.71%)
Jul 13, 2006
4.071
4.129
3.998
4.071
49,113
-0.01(-0.36%)
Jul 12, 2006
4.325
4.325
4.078
4.085
22,561
-0.23(-5.23%)
Jul 11, 2006
4.216
4.347
4.136
4.310
58,330
+0.03(+0.68%)
Jul 10, 2006
4.187
4.354
4.187
4.281
42,234
+0.08(+1.90%)
Jul 07, 2006
4.201
4.376
4.071
4.201
38,520
-0.06(-1.37%)
Jul 06, 2006
4.289
4.376
4.216
4.260
10,868
-0.03(-0.68%)
Jul 05, 2006
4.260
4.405
4.260
4.289
39,758
-0.02(-0.51%)
Jul 03, 2006
4.252
4.390
4.252
4.310
40,446
+0.04(+1.02%)
Jun 30, 2006
4.252
4.281
4.230
4.267
242,953
+0.02(+0.51%)
Jun 29, 2006
4.267
4.340
4.180
4.245
60,119
+0.02(+0.52%)
Jun 28, 2006
4.274
4.325
4.143
4.223
47,875
-0.05(-1.19%)
Jun 27, 2006
4.281
4.325
4.245
4.274
29,027
-0.01(-0.17%)
Jun 26, 2006
4.252
4.281
4.187
4.281
17,471
+0.07(+1.55%)
Jun 23, 2006
4.085
4.245
4.034
4.216
33,292
+0.09(+2.29%)
Jun 22, 2006
4.230
4.230
4.078
4.121
35,218
-0.14(-3.24%)
Jun 21, 2006
4.223
4.354
4.201
4.260
34,943
+0.00(+0.00%)
Jun 20, 2006
4.180
4.347
4.136
4.260
36,594
+0.09(+2.27%)
Jun 19, 2006
4.216
4.310
4.165
4.165
37,007
-0.09(-2.05%)
Jun 16, 2006
4.318
4.325
4.180
4.252
269,504
-0.09(-2.01%)
Jun 15, 2006
4.281
4.383
4.274
4.340
68,236
+0.09(+2.23%)
Jun 14, 2006
4.332
4.332
4.201
4.245
95,613
-0.01(-0.34%)
Jun 13, 2006
4.274
4.332
4.245
4.260
62,182
-0.01(-0.34%)
Jun 12, 2006
4.274
4.340
4.245
4.274
37,144
-0.02(-0.51%)
Jun 09, 2006
4.398
4.398
4.289
4.296
32,879
-0.07(-1.50%)
Jun 08, 2006
4.325
4.361
4.252
4.361
38,520
+0.06(+1.35%)
Jun 07, 2006
4.398
4.412
4.274
4.303
66,034
-0.05(-1.17%)
Jun 06, 2006
4.340
4.398
4.260
4.354
71,262
+0.04(+1.01%)
Jun 05, 2006
4.390
4.419
4.310
4.310
61,632
-0.12(-2.79%)
Jun 02, 2006
4.434
4.456
4.390
4.434
58,881
+0.00(+0.00%)
Jun 01, 2006
4.427
4.434
4.325
4.434
44,160
+0.03(+0.66%)
May 31, 2006
4.398
4.412
4.303
4.405
39,345
+0.05(+1.17%)
May 30, 2006
4.369
4.405
4.325
4.354
47,049
-0.06(-1.32%)
May 26, 2006
4.376
4.427
4.361
4.412
44,848
+0.01(+0.17%)
May 25, 2006
4.427
4.427
4.325
4.405
115,973
+0.05(+1.17%)
May 24, 2006
4.289
4.398
4.267
4.354
66,172
+0.07(+1.53%)
May 23, 2006
4.419
4.441
4.267
4.289
46,361
-0.09(-2.16%)
May 22, 2006
4.325
4.478
4.319
4.383
86,670
+0.04(+0.84%)
May 19, 2006
4.325
4.390
4.245
4.347
91,348
+0.06(+1.36%)
May 18, 2006
4.361
4.405
4.289
4.289
101,115
-0.01(-0.34%)
May 17, 2006
4.383
4.427
4.289
4.303
58,193
-0.12(-2.63%)
May 16, 2006
4.405
4.485
4.405
4.419
59,156
+0.00(+0.00%)
May 15, 2006
4.456
4.499
4.398
4.419
61,082
+0.00(+0.00%)
May 12, 2006
4.419
4.434
4.340
4.419
68,786
+0.09(+2.18%)
May 11, 2006
4.376
4.434
4.325
4.325
67,273
-0.07(-1.65%)
May 10, 2006
4.405
4.470
4.361
4.398
53,378
-0.04(-0.82%)
May 09, 2006
4.361
4.470
4.325
4.434
48,838
+0.04(+0.83%)
May 08, 2006
4.405
4.470
4.361
4.398
18,985
-0.02(-0.49%)
May 05, 2006
4.376
4.456
4.369
4.419
40,583
+0.06(+1.33%)
May 04, 2006
4.383
4.383
4.303
4.361
34,943
-0.02(-0.50%)
May 03, 2006
4.325
4.398
4.281
4.383
98,777
+0.02(+0.50%)
May 02, 2006
4.296
4.361
4.216
4.361
56,129
+0.05(+1.18%)
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.