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
F.N.B. Corp
(NY:
FNB
)
13.79
+0.10 (+0.73%)
Official Closing Price
Updated: 7:00 PM EDT, May 24, 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
9.418
9.478
9.214
9.231
499,359
-0.21(-2.21%)
Apr 27, 2007
9.478
9.517
9.352
9.440
295,398
-0.10(-1.04%)
Apr 26, 2007
9.539
9.572
9.418
9.539
294,125
-0.04(-0.40%)
Apr 25, 2007
9.539
9.616
9.467
9.577
284,127
+0.08(+0.81%)
Apr 24, 2007
9.495
9.544
9.407
9.500
316,484
+0.01(+0.06%)
Apr 23, 2007
9.709
9.709
9.467
9.495
301,760
-0.21(-2.21%)
Apr 20, 2007
9.847
9.852
9.577
9.709
514,992
+0.21(+2.26%)
Apr 19, 2007
9.478
9.561
9.396
9.495
283,036
-0.09(-0.98%)
Apr 18, 2007
9.550
9.693
9.550
9.588
398,469
-0.02(-0.23%)
Apr 17, 2007
9.605
9.649
9.550
9.610
389,925
-0.04(-0.40%)
Apr 16, 2007
9.489
9.649
9.484
9.649
328,300
+0.19(+2.04%)
Apr 13, 2007
9.324
9.456
9.280
9.456
265,040
+0.11(+1.18%)
Apr 12, 2007
9.286
9.352
9.209
9.346
286,490
+0.03(+0.30%)
Apr 11, 2007
9.352
9.352
9.242
9.319
495,178
-0.06(-0.59%)
Apr 10, 2007
9.269
9.374
9.269
9.374
347,388
+0.07(+0.77%)
Apr 09, 2007
9.335
9.363
9.242
9.302
319,575
-0.05(-0.53%)
Apr 05, 2007
9.368
9.390
9.341
9.352
411,194
-0.03(-0.35%)
Apr 04, 2007
9.368
9.434
9.302
9.385
408,830
+0.00(+0.00%)
Apr 03, 2007
9.203
9.396
9.203
9.385
297,761
+0.18(+1.97%)
Apr 02, 2007
9.280
9.280
9.071
9.203
393,197
-0.07(-0.71%)
Mar 30, 2007
9.319
9.379
9.181
9.269
482,816
-0.06(-0.65%)
Mar 29, 2007
9.352
9.407
9.231
9.330
172,694
+0.05(+0.53%)
Mar 28, 2007
9.313
9.357
9.253
9.280
255,587
-0.10(-1.11%)
Mar 27, 2007
9.456
9.473
9.346
9.385
224,320
-0.13(-1.33%)
Mar 26, 2007
9.533
9.539
9.418
9.511
211,232
-0.06(-0.63%)
Mar 23, 2007
9.522
9.599
9.522
9.572
201,779
+0.00(+0.00%)
Mar 22, 2007
9.654
9.654
9.467
9.572
399,014
-0.11(-1.14%)
Mar 21, 2007
9.434
9.698
9.401
9.682
372,474
+0.24(+2.56%)
Mar 20, 2007
9.330
9.440
9.313
9.440
181,056
+0.09(+0.94%)
Mar 19, 2007
9.269
9.445
9.269
9.352
318,666
+0.10(+1.13%)
Mar 16, 2007
9.341
9.379
9.236
9.247
674,416
-0.09(-1.00%)
Mar 15, 2007
9.242
9.346
9.231
9.341
289,581
+0.13(+1.43%)
Mar 14, 2007
9.049
9.214
8.983
9.209
605,884
+0.27(+3.02%)
Mar 13, 2007
9.286
9.214
8.917
8.939
614,064
-0.35(-3.73%)
Mar 12, 2007
9.264
9.286
9.214
9.286
172,512
+0.03(+0.30%)
Mar 09, 2007
9.264
9.297
9.187
9.258
255,042
+0.06(+0.60%)
Mar 08, 2007
9.269
9.313
9.137
9.203
427,918
-0.02(-0.18%)
Mar 07, 2007
9.242
9.275
9.154
9.220
572,254
-0.07(-0.71%)
Mar 06, 2007
9.110
9.330
9.060
9.286
546,622
+0.23(+2.49%)
Mar 05, 2007
9.165
9.286
9.049
9.060
651,148
-0.21(-2.31%)
Mar 02, 2007
9.379
9.407
9.269
9.275
530,625
-0.17(-1.75%)
Mar 01, 2007
9.324
9.467
9.110
9.440
679,908
+0.00(+0.00%)
Feb 28, 2007
9.495
9.627
9.418
9.440
550,622
-0.10(-1.10%)
Feb 27, 2007
9.786
9.819
9.544
9.544
524,263
-0.38(-3.82%)
Feb 26, 2007
10.01
10.06
9.830
9.924
413,012
-0.05(-0.50%)
Feb 23, 2007
9.995
10.01
9.924
9.973
244,135
-0.06(-0.60%)
Feb 22, 2007
10.03
10.06
9.979
10.03
332,845
+0.00(+0.00%)
Feb 21, 2007
9.968
10.07
9.946
10.03
317,212
-0.01(-0.05%)
Feb 20, 2007
9.984
10.04
9.880
10.04
366,657
+0.10(+1.00%)
Feb 16, 2007
9.885
9.957
9.885
9.940
347,388
+0.06(+0.56%)
Feb 15, 2007
9.858
9.940
9.858
9.885
372,474
+0.03(+0.28%)
Feb 14, 2007
9.814
9.918
9.753
9.858
416,816
+0.03(+0.34%)
Feb 13, 2007
9.775
9.841
9.737
9.825
211,695
+0.08(+0.79%)
Feb 12, 2007
9.737
9.792
9.665
9.748
247,770
+0.04(+0.45%)
Feb 09, 2007
9.797
9.847
9.632
9.704
270,857
-0.09(-0.90%)
Feb 08, 2007
9.819
9.830
9.698
9.792
251,224
-0.06(-0.56%)
Feb 07, 2007
9.792
9.847
9.704
9.847
409,921
+0.06(+0.56%)
Feb 06, 2007
9.682
9.847
9.660
9.792
451,913
+0.14(+1.42%)
Feb 05, 2007
9.753
9.753
9.638
9.654
313,940
-0.13(-1.35%)
Feb 02, 2007
9.797
9.808
9.720
9.786
293,943
-0.01(-0.06%)
Feb 01, 2007
9.726
9.792
9.638
9.792
470,819
+0.12(+1.19%)
Jan 31, 2007
9.682
9.808
9.632
9.676
667,508
-0.05(-0.51%)
Jan 30, 2007
9.797
9.814
9.704
9.726
514,265
-0.01(-0.11%)
Jan 29, 2007
9.627
9.764
9.627
9.737
414,284
+0.07(+0.68%)
Jan 26, 2007
9.610
9.687
9.495
9.671
259,404
+0.11(+1.15%)
Jan 25, 2007
9.709
9.764
9.511
9.561
370,111
-0.23(-2.36%)
Jan 24, 2007
9.693
9.792
9.671
9.792
209,414
+0.09(+0.91%)
Jan 23, 2007
9.555
9.704
9.440
9.704
464,274
+0.12(+1.20%)
Jan 22, 2007
9.709
9.709
9.418
9.588
557,893
-0.14(-1.41%)
Jan 19, 2007
9.555
9.742
9.456
9.726
343,388
+0.14(+1.49%)
Jan 18, 2007
9.682
9.759
9.478
9.583
434,644
-0.13(-1.30%)
Jan 17, 2007
9.726
9.808
9.649
9.709
262,495
-0.02(-0.23%)
Jan 16, 2007
9.957
9.957
9.726
9.731
342,843
-0.19(-1.89%)
Jan 12, 2007
9.940
9.940
9.880
9.918
135,246
-0.01(-0.06%)
Jan 11, 2007
9.863
10.00
9.830
9.924
206,687
+0.10(+1.06%)
Jan 10, 2007
9.819
9.896
9.764
9.819
197,416
-0.07(-0.72%)
Jan 09, 2007
9.929
9.929
9.698
9.891
261,041
-0.04(-0.39%)
Jan 08, 2007
9.814
9.984
9.682
9.929
372,110
+0.09(+0.95%)
Jan 05, 2007
9.891
10.09
9.819
9.836
311,576
-0.32(-3.14%)
Jan 04, 2007
10.08
10.18
9.946
10.15
307,032
+0.07(+0.65%)
Jan 03, 2007
10.04
10.34
10.01
10.09
514,992
+0.04(+0.38%)
Dec 29, 2006
10.15
10.24
10.05
10.05
264,858
-0.14(-1.40%)
Dec 28, 2006
10.25
10.37
10.19
10.19
275,038
-0.12(-1.12%)
Dec 27, 2006
10.14
10.31
10.12
10.31
310,304
+0.22(+2.18%)
Dec 26, 2006
9.841
10.11
9.841
10.09
154,879
+0.24(+2.46%)
Dec 22, 2006
9.830
9.907
9.797
9.847
201,234
+0.00(+0.00%)
Dec 21, 2006
9.968
10.01
9.814
9.847
436,643
-0.12(-1.21%)
Dec 20, 2006
9.885
9.968
9.885
9.968
172,876
+0.08(+0.83%)
Dec 19, 2006
9.764
9.957
9.764
9.885
307,032
+0.04(+0.39%)
Dec 18, 2006
10.12
10.12
9.830
9.847
296,307
-0.25(-2.45%)
Dec 15, 2006
10.03
10.11
9.973
10.09
579,525
+0.08(+0.82%)
Dec 14, 2006
9.957
10.07
9.957
10.01
209,414
+0.09(+0.89%)
Dec 13, 2006
9.957
9.979
9.858
9.924
217,413
+0.03(+0.28%)
Dec 12, 2006
9.896
9.940
9.797
9.896
291,217
+0.01(+0.06%)
Dec 11, 2006
9.808
9.891
9.742
9.891
230,501
+0.07(+0.73%)
Dec 08, 2006
9.759
9.869
9.731
9.819
294,307
+0.02(+0.22%)
Dec 07, 2006
9.841
9.918
9.731
9.797
224,138
-0.03(-0.34%)
Dec 06, 2006
9.902
9.946
9.808
9.830
384,290
-0.10(-1.05%)
Dec 05, 2006
9.935
10.04
9.891
9.935
346,661
+0.02(+0.22%)
Dec 04, 2006
9.665
9.962
9.665
9.913
445,005
+0.25(+2.62%)
Dec 01, 2006
9.649
9.891
9.577
9.660
335,754
-0.20(-2.01%)
Nov 30, 2006
9.814
9.858
9.698
9.858
340,480
+0.03(+0.28%)
Nov 29, 2006
9.709
9.841
9.627
9.830
429,008
+0.09(+0.96%)
Nov 28, 2006
9.588
9.737
9.588
9.737
232,137
+0.10(+1.03%)
Nov 27, 2006
9.825
9.825
9.627
9.638
445,551
-0.24(-2.45%)
Nov 24, 2006
9.814
9.902
9.770
9.880
133,065
+0.01(+0.11%)
Nov 22, 2006
9.995
10.05
9.847
9.869
362,657
-0.25(-2.50%)
Nov 21, 2006
10.10
10.15
10.06
10.12
222,502
+0.01(+0.05%)
Nov 20, 2006
10.09
10.15
10.01
10.12
295,579
+0.02(+0.22%)
Nov 17, 2006
10.11
10.14
10.07
10.09
189,963
-0.01(-0.11%)
Nov 16, 2006
10.06
10.12
9.979
10.11
271,948
+0.08(+0.77%)
Nov 15, 2006
9.885
10.09
9.863
10.03
428,281
+0.14(+1.45%)
Nov 14, 2006
9.665
9.885
9.583
9.885
301,396
+0.22(+2.28%)
Nov 13, 2006
9.577
9.720
9.555
9.665
250,861
+0.09(+0.98%)
Nov 10, 2006
9.462
9.654
9.462
9.572
394,470
+0.12(+1.28%)
Nov 09, 2006
9.616
9.621
9.401
9.451
236,682
-0.15(-1.60%)
Nov 08, 2006
9.478
9.643
9.473
9.605
345,024
+0.10(+1.10%)
Nov 07, 2006
9.412
9.605
9.412
9.500
473,909
+0.06(+0.58%)
Nov 06, 2006
9.286
9.451
9.231
9.445
448,641
+0.20(+2.20%)
Nov 03, 2006
9.209
9.291
9.132
9.242
264,676
+0.08(+0.84%)
Nov 02, 2006
9.104
9.220
9.082
9.165
306,305
+0.00(+0.00%)
Nov 01, 2006
9.346
9.352
9.143
9.165
330,300
-0.15(-1.59%)
Oct 31, 2006
9.429
9.484
9.302
9.313
361,203
-0.13(-1.40%)
Oct 30, 2006
9.445
9.555
9.423
9.445
428,463
-0.02(-0.23%)
Oct 27, 2006
9.605
9.698
9.462
9.467
263,586
-0.18(-1.88%)
Oct 26, 2006
9.489
9.649
9.407
9.649
335,026
+0.17(+1.74%)
Oct 25, 2006
9.429
9.489
9.390
9.484
406,831
+0.09(+1.00%)
Oct 24, 2006
9.341
9.407
9.330
9.390
291,944
+0.04(+0.47%)
Oct 23, 2006
9.330
9.401
9.280
9.346
469,183
+0.14(+1.55%)
Oct 20, 2006
9.429
9.429
9.198
9.203
519,537
-0.20(-2.16%)
Oct 19, 2006
9.352
9.434
9.335
9.407
278,855
+0.06(+0.59%)
Oct 18, 2006
9.363
9.412
9.335
9.352
290,308
+0.00(+0.00%)
Oct 17, 2006
9.253
9.379
9.231
9.352
244,316
+0.04(+0.41%)
Oct 16, 2006
9.352
9.407
9.297
9.313
422,464
-0.03(-0.35%)
Oct 13, 2006
9.352
9.385
9.291
9.346
365,930
-0.01(-0.06%)
Oct 12, 2006
9.187
9.352
9.187
9.352
295,943
+0.19(+2.04%)
Oct 11, 2006
9.231
9.236
9.071
9.165
310,667
-0.08(-0.89%)
Oct 10, 2006
9.324
9.335
9.203
9.247
223,957
-0.07(-0.77%)
Oct 09, 2006
9.181
9.324
9.154
9.319
266,312
+0.14(+1.56%)
Oct 06, 2006
9.330
9.286
9.137
9.176
162,150
-0.15(-1.59%)
Oct 05, 2006
9.236
9.324
9.137
9.324
236,863
+0.09(+0.95%)
Oct 04, 2006
8.989
9.242
8.989
9.236
278,128
+0.23(+2.50%)
Oct 03, 2006
9.011
9.132
8.972
9.011
175,057
-0.03(-0.37%)
Oct 02, 2006
9.132
9.181
9.005
9.044
280,491
-0.12(-1.32%)
Sep 29, 2006
9.291
9.330
9.159
9.165
345,024
-0.17(-1.77%)
Sep 28, 2006
9.352
9.352
9.269
9.330
273,402
-0.02(-0.24%)
Sep 27, 2006
9.247
9.352
9.231
9.352
225,593
+0.06(+0.59%)
Sep 26, 2006
9.242
9.352
9.170
9.297
437,916
+0.01(+0.06%)
Sep 25, 2006
9.033
9.324
9.033
9.291
365,384
+0.23(+2.55%)
Sep 22, 2006
9.165
9.165
9.005
9.060
249,043
-0.10(-1.14%)
Sep 21, 2006
9.352
9.352
9.121
9.165
383,381
-0.19(-2.00%)
Sep 20, 2006
9.203
9.352
9.203
9.352
293,580
+0.19(+2.04%)
Sep 19, 2006
9.088
9.170
8.967
9.165
345,933
+0.06(+0.66%)
Sep 18, 2006
9.121
9.269
9.044
9.104
305,214
-0.08(-0.84%)
Sep 15, 2006
9.247
9.269
9.110
9.181
641,332
+0.01(+0.06%)
Sep 14, 2006
9.165
9.192
9.082
9.176
246,498
-0.05(-0.54%)
Sep 13, 2006
9.181
9.236
9.143
9.225
336,844
+0.04(+0.48%)
Sep 12, 2006
9.022
9.198
9.005
9.181
340,480
+0.18(+1.95%)
Sep 11, 2006
8.912
9.033
8.890
9.005
245,589
+0.02(+0.24%)
Sep 08, 2006
8.835
9.011
8.829
8.983
328,482
+0.15(+1.74%)
Sep 07, 2006
8.923
8.961
8.829
8.829
232,137
-0.13(-1.41%)
Sep 06, 2006
8.967
8.989
8.895
8.956
185,237
-0.07(-0.73%)
Sep 05, 2006
8.961
9.077
8.939
9.022
178,511
+0.06(+0.68%)
Sep 01, 2006
9.016
9.033
8.939
8.961
232,319
-0.04(-0.49%)
Aug 31, 2006
9.011
9.049
8.989
9.005
526,808
+0.00(+0.00%)
Aug 30, 2006
9.016
9.055
8.983
9.005
731,314
-0.08(-0.91%)
Aug 29, 2006
9.077
9.104
8.978
9.088
697,321
+0.03(+0.30%)
Aug 28, 2006
9.049
9.093
9.033
9.060
890,375
-0.02(-0.18%)
Aug 25, 2006
9.038
9.126
9.016
9.077
157,424
-0.02(-0.18%)
Aug 24, 2006
9.016
9.099
8.972
9.093
214,322
+0.07(+0.73%)
Aug 23, 2006
9.159
9.214
8.945
9.027
338,117
-0.13(-1.38%)
Aug 22, 2006
9.077
9.159
9.077
9.154
375,019
+0.08(+0.85%)
Aug 21, 2006
9.110
9.137
9.077
9.077
124,521
-0.10(-1.14%)
Aug 18, 2006
9.209
9.209
9.104
9.181
210,141
+0.01(+0.12%)
Aug 17, 2006
9.088
9.187
9.082
9.170
160,878
+0.05(+0.54%)
Aug 16, 2006
9.110
9.132
9.033
9.121
320,302
+0.07(+0.73%)
Aug 15, 2006
8.857
9.055
8.857
9.055
327,937
+0.31(+3.52%)
Aug 14, 2006
8.807
8.906
8.714
8.747
199,416
-0.01(-0.06%)
Aug 11, 2006
8.802
8.802
8.697
8.752
149,426
-0.06(-0.62%)
Aug 10, 2006
8.664
8.851
8.664
8.807
239,227
+0.09(+1.01%)
Aug 09, 2006
8.912
8.956
8.697
8.719
277,219
-0.12(-1.31%)
Aug 08, 2006
8.967
9.077
8.796
8.835
327,755
-0.08(-0.93%)
Aug 07, 2006
8.961
8.972
8.884
8.917
299,033
-0.09(-0.98%)
Aug 04, 2006
9.132
9.187
8.857
9.005
330,300
-0.02(-0.18%)
Aug 03, 2006
8.802
9.077
8.719
9.022
439,370
+0.17(+1.93%)
Aug 02, 2006
8.967
9.071
8.851
8.851
451,913
-0.10(-1.11%)
Aug 01, 2006
9.038
9.044
8.912
8.950
200,325
-0.15(-1.63%)
Jul 31, 2006
9.093
9.132
8.939
9.099
391,925
-0.05(-0.54%)
Jul 28, 2006
8.884
9.203
8.884
9.148
381,745
+0.31(+3.55%)
Jul 27, 2006
9.049
9.077
8.829
8.835
305,214
-0.18(-2.01%)
Jul 26, 2006
9.093
9.126
8.884
9.016
607,702
-0.12(-1.27%)
Jul 25, 2006
8.950
9.132
8.818
9.132
805,846
+0.19(+2.09%)
Jul 24, 2006
8.725
8.945
8.719
8.945
281,400
+0.23(+2.59%)
Jul 21, 2006
8.769
8.802
8.527
8.719
399,923
-0.05(-0.56%)
Jul 20, 2006
8.950
8.978
8.752
8.769
366,657
-0.20(-2.21%)
Jul 19, 2006
8.681
8.967
8.664
8.967
429,008
+0.29(+3.36%)
Jul 18, 2006
8.560
8.675
8.477
8.675
299,579
+0.17(+2.01%)
Jul 17, 2006
8.433
8.571
8.428
8.505
279,037
+0.08(+0.91%)
Jul 14, 2006
8.439
8.510
8.334
8.428
304,487
-0.01(-0.13%)
Jul 13, 2006
8.571
8.582
8.395
8.439
312,667
-0.14(-1.60%)
Jul 12, 2006
8.769
8.791
8.560
8.576
268,130
-0.23(-2.56%)
Jul 11, 2006
8.719
8.802
8.543
8.802
274,129
+0.04(+0.44%)
Jul 10, 2006
8.708
8.796
8.670
8.763
153,788
+0.10(+1.21%)
Jul 07, 2006
8.758
8.857
8.653
8.659
389,925
-0.10(-1.13%)
Jul 06, 2006
8.675
8.758
8.664
8.758
243,771
+0.10(+1.21%)
Jul 05, 2006
8.796
8.796
8.631
8.653
250,861
-0.14(-1.63%)
Jul 03, 2006
8.692
8.802
8.659
8.796
175,057
+0.12(+1.40%)
Jun 30, 2006
8.862
8.862
8.571
8.675
1,541,160
-0.15(-1.74%)
Jun 29, 2006
8.543
8.829
8.532
8.829
483,362
+0.36(+4.29%)
Jun 28, 2006
8.516
8.571
8.417
8.466
312,849
-0.02(-0.19%)
Jun 27, 2006
8.648
8.675
8.472
8.483
461,548
-0.15(-1.78%)
Jun 26, 2006
8.483
8.664
8.356
8.637
408,467
+0.21(+2.48%)
Jun 23, 2006
8.538
8.538
8.378
8.428
418,465
-0.10(-1.23%)
Jun 22, 2006
8.648
8.648
8.455
8.532
581,525
-0.13(-1.46%)
Jun 21, 2006
8.527
8.703
8.499
8.659
745,130
+0.14(+1.61%)
Jun 20, 2006
8.576
8.664
8.521
8.521
458,457
-0.07(-0.77%)
Jun 19, 2006
8.796
8.829
8.549
8.587
307,759
-0.21(-2.38%)
Jun 16, 2006
8.912
8.928
8.747
8.796
1,356,649
-0.12(-1.30%)
Jun 15, 2006
8.791
8.934
8.719
8.912
277,946
+0.20(+2.27%)
Jun 14, 2006
8.763
8.829
8.615
8.714
250,134
-0.03(-0.38%)
Jun 13, 2006
8.719
8.890
8.697
8.747
372,110
+0.01(+0.13%)
Jun 12, 2006
8.912
8.912
8.730
8.736
461,184
-0.13(-1.43%)
Jun 09, 2006
9.077
9.077
8.862
8.862
245,044
-0.20(-2.19%)
Jun 08, 2006
8.851
9.071
8.780
9.060
397,015
+0.12(+1.29%)
Jun 07, 2006
8.879
9.082
8.879
8.945
331,936
+0.07(+0.74%)
Jun 06, 2006
8.747
8.884
8.747
8.879
447,550
+0.12(+1.32%)
Jun 05, 2006
9.077
9.077
8.752
8.763
464,093
-0.31(-3.45%)
Jun 02, 2006
9.181
9.198
8.989
9.077
278,128
-0.04(-0.48%)
Jun 01, 2006
8.868
9.121
8.868
9.121
309,940
+0.25(+2.79%)
May 31, 2006
8.862
8.961
8.813
8.873
320,666
+0.04(+0.50%)
May 30, 2006
9.143
9.143
8.824
8.829
278,855
-0.28(-3.08%)
May 26, 2006
9.154
9.165
9.033
9.110
261,586
-0.02(-0.24%)
May 25, 2006
9.077
9.132
9.033
9.132
338,299
+0.08(+0.85%)
May 24, 2006
8.972
9.077
8.857
9.055
456,094
+0.15(+1.67%)
May 23, 2006
9.022
9.060
8.906
8.906
509,175
-0.04(-0.49%)
May 22, 2006
8.994
9.060
8.697
8.950
486,816
+0.17(+1.94%)
May 19, 2006
8.543
8.818
8.516
8.780
386,835
+0.24(+2.77%)
May 18, 2006
8.692
8.785
8.527
8.543
364,112
-0.14(-1.65%)
May 17, 2006
8.659
8.719
8.527
8.686
392,106
-0.06(-0.63%)
May 16, 2006
8.774
8.851
8.736
8.741
389,925
-0.06(-0.63%)
May 15, 2006
8.741
8.868
8.642
8.796
629,697
+0.09(+1.07%)
May 12, 2006
8.813
8.824
8.703
8.703
606,974
-0.10(-1.19%)
May 11, 2006
8.978
9.000
8.807
8.807
383,926
-0.17(-1.90%)
May 10, 2006
8.994
9.022
8.967
8.978
514,992
-0.05(-0.55%)
May 09, 2006
9.044
9.044
8.967
9.027
229,228
+0.00(+0.00%)
May 08, 2006
9.121
9.165
9.016
9.027
189,054
-0.09(-0.97%)
May 05, 2006
8.989
9.198
8.967
9.115
345,206
+0.15(+1.66%)
May 04, 2006
8.967
9.044
8.950
8.967
127,611
+0.00(+0.00%)
May 03, 2006
9.077
9.121
8.934
8.967
251,770
-0.09(-1.03%)
May 02, 2006
8.890
9.060
8.840
9.060
301,942
+0.16(+1.79%)
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.