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
Equity Lifestyle Properties
(NY:
ELS
)
62.27
-1.53 (-2.40%)
Official Closing 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 30, 2007
9.802
9.824
9.576
9.597
752,086
-0.21(-2.13%)
Apr 27, 2007
9.797
9.832
9.744
9.806
599,972
-0.04(-0.36%)
Apr 26, 2007
9.859
9.903
9.762
9.841
464,257
-0.05(-0.48%)
Apr 25, 2007
9.924
9.974
9.762
9.889
620,329
+0.00(+0.00%)
Apr 24, 2007
9.974
9.979
9.744
9.889
400,358
-0.10(-0.96%)
Apr 23, 2007
9.815
9.986
9.813
9.984
512,323
+0.13(+1.27%)
Apr 20, 2007
9.938
9.972
9.816
9.859
684,794
+0.06(+0.63%)
Apr 19, 2007
10.14
10.14
9.735
9.797
925,688
-0.01(-0.13%)
Apr 18, 2007
9.744
9.855
9.629
9.809
1,161,492
-0.16(-1.65%)
Apr 17, 2007
9.866
9.988
9.795
9.974
459,733
+0.15(+1.55%)
Apr 16, 2007
9.763
9.852
9.717
9.822
570,567
+0.10(+1.06%)
Apr 13, 2007
9.636
9.748
9.571
9.719
326,846
+0.07(+0.68%)
Apr 12, 2007
9.650
9.654
9.558
9.654
323,453
-0.00(-0.02%)
Apr 11, 2007
9.875
9.875
9.606
9.656
1,325,481
-0.18(-1.87%)
Apr 10, 2007
9.877
9.926
9.815
9.839
273,126
-0.02(-0.25%)
Apr 09, 2007
9.885
9.963
9.841
9.864
527,591
-0.02(-0.21%)
Apr 05, 2007
9.885
9.905
9.859
9.885
376,608
+0.00(+0.00%)
Apr 04, 2007
9.891
9.921
9.831
9.885
907,027
+0.01(+0.11%)
Apr 03, 2007
9.797
9.944
9.772
9.875
2,036,287
+0.24(+2.50%)
Apr 02, 2007
9.551
9.663
9.521
9.634
441,638
+0.08(+0.87%)
Mar 30, 2007
9.387
9.551
9.343
9.551
1,115,123
+0.19(+2.02%)
Mar 29, 2007
9.412
9.452
9.291
9.362
454,079
+0.01(+0.11%)
Mar 28, 2007
9.270
9.385
9.221
9.351
1,703,221
+0.01(+0.11%)
Mar 27, 2007
9.383
9.385
9.270
9.341
519,674
-0.06(-0.64%)
Mar 26, 2007
9.546
9.546
9.300
9.401
605,061
-0.08(-0.86%)
Mar 23, 2007
9.484
9.535
9.436
9.482
295,745
+0.02(+0.19%)
Mar 22, 2007
9.594
9.601
9.431
9.465
265,774
-0.08(-0.89%)
Mar 21, 2007
9.380
9.631
9.277
9.549
598,276
+0.17(+1.81%)
Mar 20, 2007
9.291
9.496
9.210
9.380
532,115
+0.09(+0.95%)
Mar 19, 2007
9.205
9.325
9.205
9.291
275,953
+0.12(+1.35%)
Mar 16, 2007
9.256
9.282
9.075
9.167
975,450
-0.09(-0.94%)
Mar 15, 2007
9.249
9.335
9.192
9.254
334,763
-0.01(-0.15%)
Mar 14, 2007
9.125
9.282
9.019
9.268
2,388,015
+0.11(+1.18%)
Mar 13, 2007
9.449
9.404
9.136
9.160
618,633
-0.29(-3.05%)
Mar 12, 2007
9.357
9.526
9.344
9.449
659,347
+0.02(+0.19%)
Mar 09, 2007
9.355
9.436
9.304
9.431
389,614
+0.13(+1.39%)
Mar 08, 2007
9.371
9.461
9.265
9.302
748,693
-0.01(-0.13%)
Mar 07, 2007
9.528
9.532
9.247
9.314
769,616
-0.19(-2.03%)
Mar 06, 2007
9.397
9.535
9.366
9.507
2,369,354
+0.18(+1.90%)
Mar 05, 2007
9.815
9.815
9.286
9.330
1,420,481
-0.49(-5.02%)
Mar 02, 2007
9.947
9.947
9.732
9.824
1,346,969
-0.20(-2.03%)
Mar 01, 2007
9.797
10.09
9.648
10.03
1,137,177
+0.08(+0.80%)
Feb 28, 2007
9.921
10.04
9.753
9.947
929,646
+0.04(+0.36%)
Feb 27, 2007
9.880
10.12
8.741
9.912
1,128,129
-0.26(-2.57%)
Feb 26, 2007
10.34
10.35
9.990
10.17
696,103
-0.14(-1.32%)
Feb 23, 2007
10.43
10.45
10.28
10.31
800,717
-0.15(-1.44%)
Feb 22, 2007
10.43
10.47
10.33
10.46
558,692
+0.03(+0.31%)
Feb 21, 2007
10.29
10.44
10.29
10.43
325,150
-0.01(-0.07%)
Feb 20, 2007
10.30
10.50
10.23
10.44
331,935
+0.11(+1.04%)
Feb 16, 2007
10.35
10.40
10.20
10.33
1,025,777
-0.03(-0.31%)
Feb 15, 2007
10.16
10.48
10.11
10.36
1,210,123
+0.21(+2.02%)
Feb 14, 2007
10.22
10.45
10.14
10.15
671,844
-0.08(-0.81%)
Feb 13, 2007
10.14
10.28
10.04
10.24
1,022,950
+0.11(+1.05%)
Feb 12, 2007
10.45
10.45
10.08
10.13
1,087,415
-0.42(-3.99%)
Feb 09, 2007
10.43
10.55
10.09
10.55
1,685,125
+0.13(+1.27%)
Feb 08, 2007
10.34
10.43
10.34
10.42
996,373
+0.05(+0.49%)
Feb 07, 2007
10.12
10.38
10.05
10.37
1,801,614
+0.24(+2.32%)
Feb 06, 2007
9.770
10.14
9.770
10.13
969,230
+0.39(+3.95%)
Feb 05, 2007
9.820
9.862
9.705
9.748
569,436
-0.07(-0.68%)
Feb 02, 2007
9.908
9.953
9.793
9.815
540,597
-0.11(-1.16%)
Feb 01, 2007
9.781
9.947
9.725
9.930
527,025
+0.16(+1.67%)
Jan 31, 2007
9.735
9.855
9.641
9.767
865,747
+0.02(+0.24%)
Jan 30, 2007
9.781
9.799
9.702
9.744
991,283
-0.02(-0.18%)
Jan 29, 2007
9.850
9.855
9.725
9.762
958,485
-0.10(-1.02%)
Jan 26, 2007
9.864
9.878
9.751
9.862
782,622
-0.00(-0.02%)
Jan 25, 2007
9.956
9.972
9.811
9.864
833,515
-0.08(-0.78%)
Jan 24, 2007
9.832
9.942
9.748
9.942
1,115,123
+0.15(+1.52%)
Jan 23, 2007
9.758
9.825
9.709
9.793
894,021
-0.01(-0.09%)
Jan 22, 2007
10.02
10.02
9.767
9.802
430,894
-0.22(-2.17%)
Jan 19, 2007
9.839
10.02
9.783
10.02
764,526
+0.14(+1.47%)
Jan 18, 2007
9.905
9.905
9.758
9.875
649,734
-0.02(-0.16%)
Jan 17, 2007
10.01
10.04
9.885
9.891
439,942
-0.13(-1.29%)
Jan 16, 2007
9.885
10.08
9.885
10.02
1,094,766
+0.18(+1.81%)
Jan 12, 2007
9.772
9.877
9.772
9.841
1,194,855
+0.04(+0.38%)
Jan 11, 2007
9.709
9.813
9.659
9.804
563,782
+0.11(+1.17%)
Jan 10, 2007
9.542
9.698
9.488
9.691
647,472
+0.11(+1.13%)
Jan 09, 2007
9.415
9.595
9.380
9.583
685,925
+0.15(+1.61%)
Jan 08, 2007
9.456
9.664
9.373
9.431
5,006,746
-0.04(-0.43%)
Jan 05, 2007
9.813
9.859
9.472
9.472
626,550
-0.39(-3.91%)
Jan 04, 2007
9.624
9.894
9.594
9.857
825,033
+0.24(+2.44%)
Jan 03, 2007
9.670
9.726
9.555
9.622
383,394
-0.00(-0.04%)
Dec 29, 2006
9.585
9.719
9.567
9.625
337,025
+0.02(+0.24%)
Dec 28, 2006
9.691
9.719
9.549
9.602
684,228
-0.11(-1.13%)
Dec 27, 2006
9.470
9.834
9.465
9.712
1,110,034
+0.26(+2.79%)
Dec 26, 2006
9.293
9.468
9.281
9.449
420,715
+0.15(+1.60%)
Dec 22, 2006
9.286
9.318
9.226
9.300
895,152
-0.00(-0.04%)
Dec 21, 2006
9.374
9.449
9.302
9.304
455,775
-0.08(-0.83%)
Dec 20, 2006
9.274
9.408
9.274
9.381
672,353
+0.06(+0.68%)
Dec 19, 2006
9.373
9.424
9.231
9.318
2,035,156
-0.12(-1.26%)
Dec 18, 2006
9.652
9.703
9.351
9.436
1,596,345
-0.23(-2.38%)
Dec 15, 2006
9.601
9.905
9.599
9.666
1,333,398
+0.13(+1.32%)
Dec 14, 2006
9.445
9.590
9.420
9.541
927,950
+0.12(+1.31%)
Dec 13, 2006
9.367
9.426
9.320
9.417
1,431,225
+0.08(+0.83%)
Dec 12, 2006
9.309
9.401
9.300
9.339
758,306
+0.03(+0.32%)
Dec 11, 2006
9.300
9.369
9.240
9.309
497,621
+0.02(+0.21%)
Dec 08, 2006
9.240
9.337
9.240
9.289
462,561
+0.02(+0.17%)
Dec 07, 2006
9.289
9.383
9.235
9.274
497,621
-0.03(-0.29%)
Dec 06, 2006
9.373
9.457
9.300
9.300
1,081,194
+0.04(+0.44%)
Dec 05, 2006
9.383
9.415
9.259
9.259
736,818
-0.09(-0.93%)
Dec 04, 2006
9.160
9.366
9.160
9.346
547,948
+0.21(+2.28%)
Dec 01, 2006
9.106
9.201
9.005
9.137
1,828,191
-0.05(-0.58%)
Nov 30, 2006
9.231
9.286
9.160
9.190
903,634
-0.04(-0.44%)
Nov 29, 2006
9.086
9.240
9.086
9.231
502,144
+0.17(+1.89%)
Nov 28, 2006
9.097
9.097
8.984
9.060
447,858
-0.04(-0.47%)
Nov 27, 2006
9.206
9.291
9.090
9.102
1,448,190
-0.15(-1.61%)
Nov 24, 2006
9.222
9.266
9.155
9.251
200,744
-0.01(-0.06%)
Nov 22, 2006
9.175
9.300
9.153
9.256
1,111,730
+0.08(+0.91%)
Nov 21, 2006
9.095
9.194
9.063
9.173
440,507
+0.07(+0.72%)
Nov 20, 2006
8.842
9.107
8.842
9.107
584,704
+0.25(+2.81%)
Nov 17, 2006
9.007
9.007
8.842
8.858
665,568
-0.15(-1.67%)
Nov 16, 2006
8.991
9.024
8.939
9.008
302,530
+0.04(+0.47%)
Nov 15, 2006
8.978
9.037
8.943
8.966
461,995
-0.01(-0.14%)
Nov 14, 2006
8.789
8.978
8.734
8.978
438,811
+0.20(+2.26%)
Nov 13, 2006
8.720
8.824
8.706
8.780
528,156
+0.04(+0.49%)
Nov 10, 2006
8.701
8.762
8.701
8.738
279,911
+0.03(+0.35%)
Nov 09, 2006
8.665
8.715
8.617
8.708
607,323
+0.08(+0.90%)
Nov 08, 2006
8.568
8.662
8.543
8.630
344,941
+0.05(+0.62%)
Nov 07, 2006
8.570
8.644
8.556
8.577
491,966
-0.01(-0.10%)
Nov 06, 2006
8.513
8.642
8.476
8.586
519,674
+0.08(+0.98%)
Nov 03, 2006
8.545
8.609
8.449
8.503
1,123,040
-0.03(-0.31%)
Nov 02, 2006
8.623
8.660
8.501
8.529
1,197,117
-0.13(-1.49%)
Nov 01, 2006
8.780
8.842
8.640
8.658
794,497
-0.05(-0.63%)
Oct 31, 2006
8.639
8.743
8.575
8.713
686,490
+0.11(+1.23%)
Oct 30, 2006
8.495
8.607
8.476
8.607
618,067
+0.08(+0.95%)
Oct 27, 2006
8.649
8.702
8.508
8.526
305,923
-0.12(-1.43%)
Oct 26, 2006
8.568
8.651
8.508
8.649
333,632
+0.12(+1.39%)
Oct 25, 2006
8.476
8.557
8.460
8.531
819,378
+0.04(+0.48%)
Oct 24, 2006
8.495
8.504
8.441
8.490
454,079
-0.02(-0.27%)
Oct 23, 2006
8.481
8.531
8.460
8.513
1,270,064
+0.02(+0.27%)
Oct 20, 2006
8.513
8.520
8.373
8.490
400,358
+0.00(+0.02%)
Oct 19, 2006
8.495
8.598
8.457
8.488
1,298,903
-0.01(-0.08%)
Oct 18, 2006
8.400
8.504
8.400
8.495
1,097,593
+0.10(+1.14%)
Oct 17, 2006
8.437
8.485
8.365
8.400
737,949
-0.08(-0.96%)
Oct 16, 2006
8.432
8.494
8.382
8.481
488,007
+0.03(+0.33%)
Oct 13, 2006
8.439
8.522
8.398
8.453
471,043
-0.00(-0.04%)
Oct 12, 2006
8.389
8.462
8.354
8.457
675,181
+0.09(+1.04%)
Oct 11, 2006
8.381
8.398
8.271
8.370
612,413
-0.01(-0.13%)
Oct 10, 2006
8.313
8.418
8.274
8.381
2,162,389
+0.05(+0.59%)
Oct 09, 2006
8.227
8.331
8.142
8.331
1,008,248
+0.09(+1.09%)
Oct 06, 2006
8.276
8.326
8.172
8.241
909,289
-0.06(-0.70%)
Oct 05, 2006
8.108
8.299
8.057
8.299
1,102,117
+0.16(+2.00%)
Oct 04, 2006
7.993
8.214
7.961
8.136
1,622,923
+0.15(+1.88%)
Oct 03, 2006
8.022
8.138
7.960
7.986
1,495,125
-0.05(-0.68%)
Oct 02, 2006
8.050
8.151
7.940
8.041
983,932
-0.04(-0.53%)
Sep 29, 2006
8.121
8.181
8.052
8.083
1,588,428
-0.05(-0.59%)
Sep 28, 2006
8.193
8.211
8.096
8.131
1,517,178
-0.05(-0.65%)
Sep 27, 2006
8.029
8.216
8.002
8.184
1,643,845
+0.14(+1.71%)
Sep 26, 2006
7.949
8.046
7.908
8.046
802,413
+0.10(+1.22%)
Sep 25, 2006
7.949
7.954
7.894
7.949
467,085
+0.03(+0.36%)
Sep 22, 2006
7.905
7.922
7.809
7.921
608,454
-0.00(-0.02%)
Sep 21, 2006
8.053
8.094
7.878
7.922
377,174
-0.13(-1.63%)
Sep 20, 2006
8.004
8.099
7.990
8.053
502,144
+0.08(+0.98%)
Sep 19, 2006
7.949
7.976
7.868
7.976
609,585
+0.01(+0.09%)
Sep 18, 2006
7.967
8.032
7.915
7.968
549,079
-0.07(-0.86%)
Sep 15, 2006
7.912
8.039
7.854
8.037
1,231,046
+0.17(+2.16%)
Sep 14, 2006
7.887
7.887
7.777
7.868
489,138
-0.05(-0.58%)
Sep 13, 2006
7.868
7.935
7.850
7.914
421,281
+0.03(+0.34%)
Sep 12, 2006
7.776
7.958
7.744
7.887
471,043
+0.14(+1.78%)
Sep 11, 2006
7.700
7.762
7.622
7.749
231,846
+0.04(+0.46%)
Sep 08, 2006
7.696
7.719
7.624
7.714
805,241
+0.01(+0.16%)
Sep 07, 2006
7.806
7.809
7.696
7.701
605,627
-0.13(-1.63%)
Sep 06, 2006
7.877
7.914
7.818
7.829
781,491
-0.09(-1.16%)
Sep 05, 2006
7.808
7.930
7.800
7.921
415,061
+0.11(+1.45%)
Sep 01, 2006
7.949
7.972
7.788
7.808
673,484
-0.12(-1.52%)
Aug 31, 2006
7.970
7.986
7.915
7.928
493,097
-0.03(-0.40%)
Aug 30, 2006
7.900
7.960
7.852
7.960
781,491
+0.07(+0.94%)
Aug 29, 2006
7.905
7.905
7.781
7.885
619,764
-0.00(-0.04%)
Aug 28, 2006
7.788
7.919
7.767
7.889
319,495
+0.11(+1.43%)
Aug 25, 2006
7.783
7.873
7.763
7.777
247,679
-0.03(-0.36%)
Aug 24, 2006
7.746
7.818
7.714
7.806
826,164
+0.05(+0.66%)
Aug 23, 2006
7.809
7.809
7.696
7.755
871,402
-0.05(-0.70%)
Aug 22, 2006
7.781
7.823
7.735
7.809
508,365
-0.00(-0.05%)
Aug 21, 2006
7.776
7.820
7.723
7.813
279,911
+0.03(+0.43%)
Aug 18, 2006
7.806
7.838
7.709
7.779
520,805
-0.01(-0.16%)
Aug 17, 2006
7.755
7.846
7.710
7.792
232,411
+0.02(+0.23%)
Aug 16, 2006
7.781
7.838
7.751
7.774
705,717
-0.01(-0.09%)
Aug 15, 2006
7.710
7.808
7.709
7.781
732,860
+0.10(+1.34%)
Aug 14, 2006
7.567
7.756
7.567
7.678
893,455
+0.13(+1.73%)
Aug 11, 2006
7.454
7.588
7.406
7.548
1,289,290
+0.06(+0.83%)
Aug 10, 2006
7.457
7.555
7.360
7.486
778,663
-0.01(-0.09%)
Aug 09, 2006
7.445
7.493
7.388
7.493
894,021
+0.08(+1.03%)
Aug 08, 2006
7.472
7.514
7.374
7.417
1,012,771
-0.02(-0.26%)
Aug 07, 2006
7.518
7.532
7.360
7.436
593,752
-0.10(-1.29%)
Aug 04, 2006
7.539
7.650
7.376
7.533
1,145,093
+0.07(+0.88%)
Aug 03, 2006
7.413
7.516
7.376
7.468
682,532
+0.05(+0.67%)
Aug 02, 2006
7.480
7.480
7.342
7.418
958,485
-0.06(-0.83%)
Aug 01, 2006
7.576
7.599
7.330
7.480
1,264,409
-0.12(-1.56%)
Jul 31, 2006
7.671
7.700
7.505
7.599
635,597
-0.14(-1.81%)
Jul 28, 2006
7.673
7.747
7.608
7.739
1,018,992
+0.08(+1.11%)
Jul 27, 2006
7.808
7.938
7.528
7.654
987,325
-0.13(-1.68%)
Jul 26, 2006
7.808
7.850
7.694
7.785
912,682
-0.06(-0.72%)
Jul 25, 2006
7.880
7.963
7.800
7.841
851,045
-0.01(-0.14%)
Jul 24, 2006
7.716
7.862
7.721
7.852
2,337,687
+0.14(+1.76%)
Jul 21, 2006
7.781
7.809
7.693
7.716
1,301,731
-0.07(-0.84%)
Jul 20, 2006
7.834
7.905
7.763
7.781
1,308,517
-0.02(-0.32%)
Jul 19, 2006
7.666
7.832
7.666
7.806
1,370,719
+0.12(+1.54%)
Jul 18, 2006
7.861
7.967
7.625
7.687
2,690,546
-0.24(-3.03%)
Jul 17, 2006
8.025
8.092
7.919
7.928
747,562
-0.13(-1.60%)
Jul 14, 2006
8.209
8.216
7.940
8.057
1,467,982
-0.18(-2.15%)
Jul 13, 2006
8.292
8.358
8.190
8.234
834,646
-0.09(-1.08%)
Jul 12, 2006
8.329
8.359
8.274
8.324
728,336
-0.01(-0.06%)
Jul 11, 2006
8.250
8.342
8.151
8.329
945,479
+0.07(+0.88%)
Jul 10, 2006
8.159
8.292
8.140
8.257
798,455
+0.07(+0.91%)
Jul 07, 2006
8.073
8.304
8.053
8.182
1,642,714
+0.08(+1.03%)
Jul 06, 2006
8.253
8.253
7.914
8.099
1,525,660
+0.02(+0.20%)
Jul 05, 2006
7.889
8.267
7.724
8.083
1,887,001
+0.13(+1.60%)
Jul 03, 2006
7.751
7.956
7.751
7.956
429,763
+0.21(+2.65%)
Jun 30, 2006
7.744
7.919
7.694
7.751
1,318,130
+0.01(+0.11%)
Jun 29, 2006
7.588
7.760
7.588
7.742
827,294
+0.17(+2.27%)
Jun 28, 2006
7.572
7.617
7.519
7.571
1,046,135
-0.02(-0.21%)
Jun 27, 2006
7.696
7.714
7.556
7.587
660,478
-0.11(-1.42%)
Jun 26, 2006
7.638
7.717
7.613
7.696
440,507
+0.08(+1.09%)
Jun 23, 2006
7.615
7.664
7.562
7.613
583,008
-0.02(-0.21%)
Jun 22, 2006
7.709
7.724
7.608
7.629
534,377
-0.10(-1.35%)
Jun 21, 2006
7.590
7.772
7.590
7.733
628,812
+0.12(+1.53%)
Jun 20, 2006
7.687
7.705
7.576
7.617
1,073,843
-0.08(-1.03%)
Jun 19, 2006
7.732
7.777
7.644
7.696
1,340,183
-0.03(-0.34%)
Jun 16, 2006
7.652
7.866
7.652
7.723
1,892,090
+0.06(+0.74%)
Jun 15, 2006
7.569
7.684
7.569
7.666
771,878
+0.10(+1.29%)
Jun 14, 2006
7.606
7.714
7.487
7.569
1,789,739
-0.05(-0.70%)
Jun 13, 2006
7.652
7.813
7.590
7.622
398,662
-0.05(-0.69%)
Jun 12, 2006
7.855
7.855
7.647
7.675
716,461
-0.20(-2.54%)
Jun 09, 2006
7.852
7.921
7.763
7.875
454,079
+0.04(+0.52%)
Jun 08, 2006
7.740
7.875
7.579
7.834
619,764
+0.08(+0.98%)
Jun 07, 2006
7.783
7.891
7.721
7.758
590,924
-0.01(-0.16%)
Jun 06, 2006
7.968
7.968
7.686
7.770
425,239
-0.20(-2.46%)
Jun 05, 2006
7.910
8.145
7.868
7.967
943,218
+0.03(+0.40%)
Jun 02, 2006
7.832
7.938
7.804
7.935
558,127
+0.15(+1.93%)
Jun 01, 2006
7.640
7.841
7.542
7.785
797,890
+0.15(+2.02%)
May 31, 2006
7.558
7.657
7.558
7.631
676,312
+0.10(+1.29%)
May 30, 2006
7.583
7.638
7.509
7.533
616,936
-0.07(-0.95%)
May 26, 2006
7.565
7.615
7.530
7.606
288,394
+0.04(+0.47%)
May 25, 2006
7.411
7.572
7.411
7.571
476,132
+0.19(+2.51%)
May 24, 2006
7.302
7.431
7.235
7.385
312,144
+0.06(+0.87%)
May 23, 2006
7.480
7.523
7.302
7.321
362,471
-0.13(-1.71%)
May 22, 2006
7.470
7.514
7.323
7.449
512,888
-0.08(-1.13%)
May 19, 2006
7.413
7.539
7.339
7.533
1,008,813
+0.00(+0.02%)
May 18, 2006
7.587
7.627
7.523
7.532
693,842
-0.04(-0.49%)
May 17, 2006
7.666
7.686
7.565
7.569
890,063
-0.15(-1.90%)
May 16, 2006
7.767
7.813
7.694
7.716
554,734
-0.07(-0.95%)
May 15, 2006
7.648
7.806
7.609
7.790
595,448
+0.10(+1.26%)
May 12, 2006
7.875
7.875
7.629
7.693
596,579
-0.22(-2.75%)
May 11, 2006
7.983
7.997
7.820
7.910
897,414
-0.07(-0.86%)
May 10, 2006
8.034
8.078
7.976
7.979
528,722
-0.02(-0.24%)
May 09, 2006
7.912
8.045
7.900
7.999
1,952,031
+0.26(+3.38%)
May 08, 2006
7.740
7.765
7.693
7.737
484,615
-0.02(-0.25%)
May 05, 2006
7.776
7.862
7.747
7.756
1,084,022
-0.02(-0.25%)
May 04, 2006
7.680
7.816
7.680
7.776
1,175,629
+0.07(+0.94%)
May 03, 2006
7.657
7.709
7.609
7.703
507,799
+0.05(+0.72%)
May 02, 2006
7.638
7.668
7.477
7.648
1,216,344
-0.02(-0.21%)
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.