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
Kronos Worldwide Inc
(NY:
KRO
)
14.29
+0.35 (+2.51%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 13, 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
7.366
7.534
7.072
7.113
238,290
-0.25(-3.34%)
Apr 29, 2008
7.595
7.680
7.300
7.359
269,545
-0.28(-3.66%)
Apr 28, 2008
7.368
7.658
7.137
7.638
145,700
+0.27(+3.73%)
Apr 25, 2008
7.342
7.415
7.086
7.364
118,588
+0.10(+1.34%)
Apr 24, 2008
6.928
7.332
6.642
7.266
264,498
+0.45(+6.60%)
Apr 23, 2008
7.021
7.021
6.719
6.817
50,184
-0.22(-3.08%)
Apr 22, 2008
7.230
7.308
7.033
7.033
125,873
-0.22(-2.98%)
Apr 21, 2008
7.186
7.320
7.186
7.249
113,121
+0.08(+1.12%)
Apr 18, 2008
7.220
7.244
7.077
7.169
90,496
+0.06(+0.82%)
Apr 17, 2008
7.016
7.227
6.853
7.111
58,823
-0.06(-0.85%)
Apr 16, 2008
6.727
7.172
6.727
7.172
158,345
+0.43(+6.34%)
Apr 15, 2008
6.374
6.744
6.180
6.744
153,844
+0.46(+7.35%)
Apr 14, 2008
6.245
6.542
6.078
6.282
89,666
+0.02(+0.35%)
Apr 11, 2008
6.454
6.547
6.214
6.260
70,752
-0.26(-4.03%)
Apr 10, 2008
6.223
6.625
6.009
6.522
70,752
+0.32(+5.13%)
Apr 09, 2008
6.525
6.549
6.199
6.204
70,340
-0.34(-5.24%)
Apr 08, 2008
6.467
6.564
6.437
6.547
45,248
+0.11(+1.66%)
Apr 07, 2008
6.428
6.603
6.406
6.440
87,206
+0.10(+1.65%)
Apr 04, 2008
6.211
6.452
6.211
6.335
91,731
+0.06(+0.97%)
Apr 03, 2008
6.078
6.282
6.017
6.274
130,809
+0.09(+1.49%)
Apr 02, 2008
6.136
6.267
5.800
6.182
82,269
-0.00(-0.08%)
Apr 01, 2008
5.937
6.202
5.839
6.187
54,709
+0.32(+5.38%)
Mar 31, 2008
5.747
5.937
5.747
5.871
80,233
+0.07(+1.13%)
Mar 28, 2008
5.827
5.951
5.676
5.805
100,780
-0.03(-0.54%)
Mar 27, 2008
6.017
6.017
5.638
5.837
85,149
-0.14(-2.28%)
Mar 26, 2008
5.618
5.988
5.611
5.973
61,291
+0.33(+5.77%)
Mar 25, 2008
5.404
5.681
5.404
5.647
113,121
+0.12(+2.11%)
Mar 24, 2008
4.886
5.589
4.835
5.531
211,022
+0.70(+14.61%)
Mar 21, 2008
4.959
5.227
4.723
4.826
234,880
+0.00(+0.00%)
Mar 20, 2008
4.959
5.227
4.723
4.826
234,880
-0.28(-5.57%)
Mar 19, 2008
4.928
5.334
4.928
5.110
158,781
+0.02(+0.33%)
Mar 18, 2008
4.789
5.100
4.033
5.093
73,631
+0.36(+7.55%)
Mar 17, 2008
4.510
4.818
4.510
4.736
47,716
+0.22(+4.84%)
Mar 14, 2008
4.624
4.624
4.339
4.517
89,262
-0.07(-1.59%)
Mar 13, 2008
4.332
4.789
4.006
4.590
285,522
+0.06(+1.40%)
Mar 12, 2008
4.565
4.614
4.458
4.527
38,666
-0.09(-2.00%)
Mar 11, 2008
4.417
4.660
4.330
4.619
109,830
+0.25(+5.61%)
Mar 10, 2008
4.558
4.558
4.337
4.373
46,071
-0.02(-0.55%)
Mar 07, 2008
4.361
4.551
4.203
4.398
103,248
+0.07(+1.57%)
Mar 06, 2008
4.539
4.631
4.313
4.330
46,071
-0.22(-4.76%)
Mar 05, 2008
4.364
4.728
4.364
4.546
72,808
+0.18(+4.13%)
Mar 04, 2008
4.330
4.371
4.133
4.366
60,468
+0.07(+1.58%)
Mar 03, 2008
4.767
4.767
4.269
4.298
116,412
-0.20(-4.43%)
Feb 29, 2008
5.319
5.331
4.480
4.497
141,504
-0.82(-15.37%)
Feb 28, 2008
5.348
5.348
5.127
5.314
81,858
-0.07(-1.31%)
Feb 27, 2008
5.346
5.460
5.249
5.385
48,127
+0.04(+0.73%)
Feb 26, 2008
5.445
5.467
5.287
5.346
48,539
-0.02(-0.41%)
Feb 25, 2008
5.112
5.404
5.010
5.368
44,014
+0.25(+4.79%)
Feb 22, 2008
5.256
5.322
5.049
5.122
39,489
-0.14(-2.59%)
Feb 21, 2008
5.514
5.514
5.178
5.258
87,206
-0.23(-4.12%)
Feb 20, 2008
5.292
5.484
5.292
5.484
56,766
+0.17(+3.11%)
Feb 19, 2008
5.227
5.506
5.219
5.319
162,483
+0.24(+4.64%)
Feb 18, 2008
5.003
5.297
5.003
5.083
0
+0.00(+0.00%)
Feb 15, 2008
5.003
5.297
5.003
5.083
99,546
+0.09(+1.90%)
Feb 14, 2008
4.996
5.300
4.672
4.988
83,915
-0.06(-1.20%)
Feb 13, 2008
4.923
5.095
4.862
5.049
55,120
+0.23(+4.69%)
Feb 12, 2008
4.901
4.979
4.823
4.823
48,127
-0.06(-1.29%)
Feb 11, 2008
4.896
4.930
4.745
4.886
64,006
+0.05(+0.95%)
Feb 08, 2008
4.976
5.044
4.767
4.840
39,078
-0.15(-2.97%)
Feb 07, 2008
4.847
5.125
4.846
4.988
50,184
+0.13(+2.65%)
Feb 06, 2008
5.059
5.275
4.860
4.860
65,815
-0.15(-2.96%)
Feb 05, 2008
5.054
5.304
4.998
5.008
84,865
-0.16(-3.10%)
Feb 04, 2008
4.923
5.168
4.787
5.168
156,724
+0.18(+3.51%)
Feb 01, 2008
4.821
5.008
4.745
4.993
56,354
+0.26(+5.55%)
Jan 31, 2008
4.597
4.862
4.597
4.731
48,539
+0.12(+2.69%)
Jan 30, 2008
4.753
5.027
4.607
4.607
96,255
-0.11(-2.27%)
Jan 29, 2008
4.813
4.862
4.621
4.714
110,159
+0.04(+0.81%)
Jan 28, 2008
4.390
4.813
4.390
4.676
146,029
+0.29(+6.51%)
Jan 25, 2008
4.582
4.680
4.159
4.390
102,837
-0.14(-3.06%)
Jan 24, 2008
4.451
4.602
4.381
4.529
80,213
+0.08(+1.75%)
Jan 23, 2008
4.079
4.614
4.079
4.451
122,993
+0.28(+6.76%)
Jan 22, 2008
3.950
4.466
3.775
4.169
111,475
+0.11(+2.69%)
Jan 21, 2008
4.135
4.135
3.805
4.060
0
+0.00(+0.00%)
Jan 18, 2008
4.135
4.135
3.805
4.060
159,192
-0.11(-2.57%)
Jan 17, 2008
4.449
4.449
4.138
4.167
172,766
-0.26(-5.88%)
Jan 16, 2008
4.152
4.551
4.150
4.427
259,561
+0.28(+6.80%)
Jan 15, 2008
4.074
4.145
4.033
4.145
165,774
+0.07(+1.79%)
Jan 14, 2008
4.026
4.121
3.919
4.072
121,348
+0.08(+1.89%)
Jan 11, 2008
4.048
4.113
3.967
3.997
81,035
+0.00(+0.00%)
Jan 10, 2008
3.819
4.096
3.819
3.997
88,234
+0.17(+4.45%)
Jan 09, 2008
3.868
3.997
3.719
3.826
111,475
-0.03(-0.88%)
Jan 08, 2008
3.984
3.984
3.746
3.860
160,837
-0.04(-1.00%)
Jan 07, 2008
3.980
3.980
3.715
3.899
61,291
+0.00(+0.13%)
Jan 04, 2008
4.181
4.184
3.829
3.894
138,624
-0.38(-8.93%)
Jan 03, 2008
4.228
4.417
4.198
4.276
97,489
+0.10(+2.45%)
Jan 02, 2008
4.247
4.291
4.072
4.174
85,972
-0.07(-1.60%)
Jan 01, 2008
4.424
4.424
4.189
4.242
0
+0.00(+0.00%)
Dec 31, 2007
4.424
4.424
4.189
4.242
63,347
-0.18(-4.17%)
Dec 28, 2007
4.619
4.663
4.386
4.427
98,312
-0.18(-3.85%)
Dec 27, 2007
4.772
4.843
4.604
4.604
136,568
-0.10(-2.12%)
Dec 26, 2007
4.714
4.794
4.692
4.704
62,113
-0.08(-1.68%)
Dec 24, 2007
4.471
4.796
4.437
4.784
110,653
+0.39(+8.91%)
Dec 21, 2007
4.055
4.420
4.026
4.393
321,675
+0.43(+10.86%)
Dec 20, 2007
4.011
4.038
3.856
3.963
71,163
-0.00(-0.12%)
Dec 19, 2007
4.113
4.138
3.916
3.967
41,546
-0.10(-2.51%)
Dec 18, 2007
3.987
4.096
3.892
4.070
76,511
+0.19(+4.89%)
Dec 17, 2007
3.868
3.943
3.771
3.880
206,497
+0.01(+0.31%)
Dec 14, 2007
4.053
4.111
3.812
3.868
156,724
-0.26(-6.41%)
Dec 13, 2007
3.907
4.133
3.710
4.133
69,518
+0.23(+5.79%)
Dec 12, 2007
4.018
4.133
3.768
3.907
149,731
-0.03(-0.80%)
Dec 11, 2007
4.546
4.580
3.899
3.938
171,532
-0.56(-12.39%)
Dec 10, 2007
4.084
4.522
4.084
4.495
141,915
+0.37(+8.96%)
Dec 07, 2007
4.009
4.186
3.873
4.125
97,901
+0.13(+3.29%)
Dec 06, 2007
3.919
4.050
3.919
3.994
69,929
+0.06(+1.61%)
Dec 05, 2007
3.768
3.950
3.768
3.931
80,213
+0.08(+2.02%)
Dec 04, 2007
3.929
3.960
3.768
3.853
81,035
-0.16(-3.94%)
Dec 03, 2007
3.980
4.065
3.936
4.011
55,532
-0.03(-0.72%)
Nov 30, 2007
4.228
4.228
4.026
4.040
34,142
-0.04(-0.89%)
Nov 29, 2007
3.987
4.235
3.987
4.077
37,021
+0.03(+0.78%)
Nov 28, 2007
3.955
4.070
3.875
4.045
79,801
+0.14(+3.61%)
Nov 27, 2007
3.931
3.994
3.771
3.904
154,428
-0.08(-2.07%)
Nov 26, 2007
3.982
4.121
3.958
3.987
67,050
+0.00(+0.12%)
Nov 23, 2007
3.938
3.987
3.938
3.982
12,340
+0.09(+2.18%)
Nov 21, 2007
3.826
4.070
3.802
3.897
93,787
+0.03(+0.82%)
Nov 20, 2007
3.773
3.865
3.651
3.865
180,804
+0.05(+1.21%)
Nov 19, 2007
3.989
4.033
3.749
3.819
94,783
-0.27(-6.60%)
Nov 16, 2007
4.189
4.335
4.089
4.089
88,851
-0.09(-2.21%)
Nov 15, 2007
4.167
4.220
4.053
4.181
63,759
+0.00(+0.06%)
Nov 14, 2007
4.373
4.451
4.157
4.179
103,660
-0.18(-4.18%)
Nov 13, 2007
4.264
4.395
4.194
4.361
214,724
+0.17(+4.12%)
Nov 12, 2007
4.159
4.313
3.892
4.189
78,156
+0.02(+0.47%)
Nov 09, 2007
4.106
4.320
4.026
4.169
99,135
+0.02(+0.41%)
Nov 08, 2007
4.133
4.274
4.035
4.152
172,355
+0.02(+0.47%)
Nov 07, 2007
4.121
4.179
3.710
4.133
322,087
-0.09(-2.07%)
Nov 06, 2007
4.429
4.429
4.057
4.220
175,235
-0.10(-2.42%)
Nov 05, 2007
4.133
4.529
4.133
4.325
101,607
-0.06(-1.44%)
Nov 02, 2007
4.507
4.507
4.254
4.388
116,000
-0.09(-1.90%)
Nov 01, 2007
4.565
4.787
4.335
4.473
164,539
-0.09(-2.02%)
Oct 31, 2007
4.536
4.619
4.378
4.565
114,766
+0.07(+1.46%)
Oct 30, 2007
4.463
4.619
4.198
4.500
127,518
+0.07(+1.65%)
Oct 29, 2007
3.841
4.490
3.841
4.427
424,513
+0.66(+17.48%)
Oct 26, 2007
3.775
3.780
3.537
3.768
222,540
-0.02(-0.64%)
Oct 25, 2007
4.060
4.060
3.790
3.792
146,440
-0.24(-5.97%)
Oct 24, 2007
4.249
4.249
3.960
4.033
173,178
-0.24(-5.63%)
Oct 23, 2007
4.257
4.298
4.164
4.274
197,447
+0.06(+1.44%)
Oct 22, 2007
4.174
4.315
4.108
4.213
86,383
-0.03(-0.63%)
Oct 19, 2007
4.390
4.390
4.201
4.240
158,369
-0.16(-3.59%)
Oct 18, 2007
4.458
4.466
4.257
4.398
139,036
-0.08(-1.74%)
Oct 17, 2007
4.546
4.546
4.359
4.476
111,475
+0.01(+0.16%)
Oct 16, 2007
4.536
4.617
4.468
4.468
105,716
-0.06(-1.39%)
Oct 15, 2007
4.826
4.886
4.449
4.531
267,377
-0.35(-7.08%)
Oct 12, 2007
4.830
4.913
4.638
4.877
172,766
+0.06(+1.21%)
Oct 11, 2007
5.064
5.127
4.745
4.818
106,128
-0.21(-4.16%)
Oct 10, 2007
5.078
5.110
4.923
5.027
76,922
-0.06(-1.15%)
Oct 09, 2007
5.044
5.176
4.979
5.086
155,901
+0.05(+1.01%)
Oct 08, 2007
5.200
5.229
4.979
5.035
126,284
-0.24(-4.47%)
Oct 05, 2007
5.071
5.399
5.048
5.270
65,815
+0.29(+5.76%)
Oct 04, 2007
5.307
5.404
4.813
4.984
173,589
-0.31(-5.92%)
Oct 03, 2007
5.178
5.297
5.057
5.297
103,248
+0.08(+1.49%)
Oct 02, 2007
5.232
5.324
5.054
5.219
185,930
+0.03(+0.61%)
Oct 01, 2007
4.643
5.193
4.643
5.188
317,562
+0.60(+13.03%)
Sep 28, 2007
4.738
4.793
4.590
4.590
185,930
-0.12(-2.58%)
Sep 27, 2007
4.748
4.923
4.585
4.711
193,745
-0.02(-0.51%)
Sep 26, 2007
4.801
4.901
4.619
4.736
271,902
+0.01(+0.26%)
Sep 25, 2007
4.726
4.865
4.602
4.723
253,391
-0.00(-0.05%)
Sep 24, 2007
4.928
5.008
4.726
4.726
210,611
-0.20(-4.05%)
Sep 21, 2007
5.195
5.246
4.830
4.925
310,569
-0.22(-4.30%)
Sep 20, 2007
5.105
5.227
4.826
5.146
314,271
+0.09(+1.68%)
Sep 19, 2007
4.843
5.222
4.843
5.061
188,398
+0.28(+5.90%)
Sep 18, 2007
4.590
4.872
4.497
4.779
81,035
+0.22(+4.91%)
Sep 17, 2007
4.548
4.636
4.352
4.556
211,433
+0.04(+0.81%)
Sep 14, 2007
4.612
4.653
4.386
4.519
188,809
-0.15(-3.28%)
Sep 13, 2007
4.497
4.689
4.395
4.672
270,668
+0.21(+4.74%)
Sep 12, 2007
4.497
4.619
4.354
4.461
65,404
-0.04(-0.86%)
Sep 11, 2007
4.490
4.699
4.417
4.500
116,000
+0.03(+0.60%)
Sep 10, 2007
4.709
4.728
4.315
4.473
256,271
-0.22(-4.61%)
Sep 07, 2007
4.740
4.789
4.663
4.689
104,482
-0.10(-2.08%)
Sep 06, 2007
4.806
4.937
4.643
4.789
181,816
-0.01(-0.20%)
Sep 05, 2007
5.076
5.076
4.675
4.799
287,533
-0.34(-6.58%)
Sep 04, 2007
4.969
5.207
4.903
5.137
150,965
+0.16(+3.12%)
Aug 31, 2007
5.032
5.032
4.709
4.981
68,284
+0.04(+0.79%)
Aug 30, 2007
4.755
5.095
4.755
4.942
127,929
+0.14(+2.88%)
Aug 29, 2007
4.845
4.850
4.680
4.804
57,177
+0.01(+0.30%)
Aug 28, 2007
5.215
5.249
4.755
4.789
193,334
-0.46(-8.80%)
Aug 27, 2007
5.215
5.348
5.110
5.251
135,745
-0.04(-0.74%)
Aug 24, 2007
5.069
5.309
5.001
5.290
97,901
+0.18(+3.57%)
Aug 23, 2007
5.635
5.635
4.903
5.108
187,986
-0.49(-8.81%)
Aug 22, 2007
5.652
5.652
5.348
5.601
70,340
+0.16(+3.00%)
Aug 21, 2007
5.312
5.574
5.312
5.438
64,581
+0.07(+1.22%)
Aug 20, 2007
5.224
5.385
5.113
5.373
81,858
+0.15(+2.85%)
Aug 17, 2007
5.531
5.531
4.903
5.224
272,313
+0.12(+2.32%)
Aug 16, 2007
4.874
5.348
4.626
5.105
272,725
+0.15(+2.94%)
Aug 15, 2007
5.312
5.312
4.874
4.959
150,142
-0.32(-6.03%)
Aug 14, 2007
5.555
5.730
5.171
5.278
210,611
-0.26(-4.78%)
Aug 13, 2007
6.882
6.882
5.543
5.543
365,690
-1.36(-19.69%)
Aug 10, 2007
7.067
7.288
6.809
6.902
362,399
-0.14(-2.00%)
Aug 09, 2007
6.646
7.402
6.576
7.043
231,178
+0.35(+5.31%)
Aug 08, 2007
5.764
7.463
5.764
6.688
426,569
+1.00(+17.56%)
Aug 07, 2007
5.416
5.876
5.373
5.689
393,250
+0.25(+4.51%)
Aug 06, 2007
5.356
5.504
5.163
5.443
163,717
-0.06(-1.10%)
Aug 03, 2007
5.472
5.638
5.472
5.504
222,128
-0.07(-1.22%)
Aug 02, 2007
5.531
5.895
5.414
5.572
172,355
+0.04(+0.75%)
Aug 01, 2007
5.681
5.788
5.351
5.531
146,851
-0.16(-2.74%)
Jul 31, 2007
5.669
5.808
5.655
5.686
48,950
+0.06(+1.08%)
Jul 30, 2007
5.674
5.740
5.448
5.625
94,199
-0.12(-2.12%)
Jul 27, 2007
5.980
6.007
5.715
5.747
95,021
-0.16(-2.64%)
Jul 26, 2007
6.058
6.136
5.757
5.903
97,078
-0.29(-4.75%)
Jul 25, 2007
6.274
6.284
5.973
6.197
358,285
-0.01(-0.12%)
Jul 24, 2007
6.459
6.518
6.146
6.204
289,590
-0.36(-5.55%)
Jul 23, 2007
6.571
6.724
6.384
6.569
248,455
+0.05(+0.75%)
Jul 20, 2007
6.753
6.783
6.493
6.520
124,639
-0.25(-3.63%)
Jul 19, 2007
6.642
6.868
6.627
6.766
420,399
+0.19(+2.85%)
Jul 18, 2007
6.680
6.697
6.457
6.578
116,412
-0.10(-1.53%)
Jul 17, 2007
6.785
6.800
6.583
6.680
316,328
-0.01(-0.22%)
Jul 16, 2007
6.471
6.802
6.471
6.695
103,660
+0.22(+3.34%)
Jul 13, 2007
6.333
6.604
6.333
6.479
241,462
+0.11(+1.68%)
Jul 12, 2007
6.418
6.464
6.243
6.372
243,930
+0.00(+0.04%)
Jul 11, 2007
6.573
6.775
6.233
6.369
92,965
-0.12(-1.87%)
Jul 10, 2007
6.510
6.766
6.491
6.491
204,029
-0.09(-1.40%)
Jul 09, 2007
6.415
6.749
6.415
6.583
119,702
+0.17(+2.61%)
Jul 06, 2007
6.389
6.520
6.192
6.415
355,406
-0.00(-0.04%)
Jul 05, 2007
6.442
6.484
6.323
6.418
47,716
-0.04(-0.68%)
Jul 03, 2007
6.627
6.627
6.425
6.462
39,489
-0.09(-1.37%)
Jul 02, 2007
6.243
6.615
6.231
6.552
146,851
+0.41(+6.73%)
Jun 29, 2007
6.219
6.525
6.099
6.138
85,560
-0.05(-0.82%)
Jun 28, 2007
6.231
6.338
6.185
6.189
34,142
-0.04(-0.66%)
Jun 27, 2007
6.109
6.313
6.013
6.231
140,270
+0.09(+1.38%)
Jun 26, 2007
6.248
6.287
6.078
6.146
106,128
-0.16(-2.58%)
Jun 25, 2007
6.413
6.622
6.260
6.309
305,221
-0.10(-1.59%)
Jun 22, 2007
6.807
6.858
6.411
6.411
181,816
-0.35(-5.25%)
Jun 21, 2007
6.734
6.897
6.734
6.766
66,227
+0.01(+0.18%)
Jun 20, 2007
6.992
6.992
6.697
6.753
222,128
-0.21(-2.97%)
Jun 19, 2007
6.904
6.987
6.843
6.960
59,645
+0.04(+0.53%)
Jun 18, 2007
6.855
6.955
6.841
6.924
74,865
+0.01(+0.18%)
Jun 15, 2007
7.113
7.113
6.751
6.911
248,455
-0.08(-1.15%)
Jun 14, 2007
6.948
7.011
6.719
6.992
155,078
+0.09(+1.34%)
Jun 13, 2007
6.685
7.004
6.685
6.899
116,412
+0.12(+1.79%)
Jun 12, 2007
6.962
7.001
6.702
6.778
146,851
-0.23(-3.33%)
Jun 11, 2007
6.972
7.135
6.868
7.011
125,050
+0.03(+0.45%)
Jun 08, 2007
6.797
7.203
6.797
6.979
128,341
+0.19(+2.79%)
Jun 07, 2007
7.232
7.342
6.773
6.790
251,746
-0.50(-6.87%)
Jun 06, 2007
7.390
7.529
7.288
7.291
116,412
-0.17(-2.22%)
Jun 05, 2007
7.342
7.718
7.337
7.456
199,504
+0.07(+0.99%)
Jun 04, 2007
7.441
7.473
7.305
7.383
98,723
-0.09(-1.24%)
Jun 01, 2007
7.653
7.661
7.378
7.475
109,007
-0.14(-1.79%)
May 31, 2007
7.390
7.709
7.359
7.612
74,865
+0.22(+2.99%)
May 30, 2007
7.366
7.475
7.337
7.390
106,128
-0.04(-0.49%)
May 29, 2007
7.483
7.488
7.383
7.427
52,241
-0.01(-0.10%)
May 25, 2007
7.427
7.529
7.395
7.434
19,333
+0.05(+0.72%)
May 24, 2007
7.441
7.480
7.298
7.381
79,390
-0.06(-0.82%)
May 23, 2007
7.706
7.711
7.368
7.441
153,433
-0.33(-4.19%)
May 22, 2007
7.390
7.901
7.293
7.767
247,221
+0.32(+4.31%)
May 21, 2007
7.398
7.446
7.184
7.446
201,150
+0.11(+1.49%)
May 18, 2007
7.351
7.648
7.337
7.337
180,171
-0.01(-0.20%)
May 17, 2007
7.745
7.745
7.349
7.351
219,660
-0.43(-5.47%)
May 16, 2007
7.556
7.779
7.466
7.777
56,766
+0.26(+3.46%)
May 15, 2007
7.633
7.842
7.473
7.517
107,362
-0.18(-2.34%)
May 14, 2007
7.864
7.886
7.631
7.697
104,482
-0.06(-0.75%)
May 11, 2007
7.794
7.799
7.721
7.755
43,191
+0.03(+0.38%)
May 10, 2007
7.996
7.996
7.682
7.726
98,723
-0.27(-3.40%)
May 09, 2007
7.896
8.095
7.784
7.998
95,433
+0.07(+0.86%)
May 08, 2007
7.903
7.937
7.677
7.930
78,979
+0.03(+0.34%)
May 07, 2007
7.962
8.093
7.886
7.903
135,334
-0.25(-3.01%)
May 04, 2007
8.151
8.151
7.911
8.149
184,696
-0.00(-0.06%)
May 03, 2007
8.190
8.346
8.139
8.154
176,469
-0.04(-0.45%)
May 02, 2007
7.733
8.190
7.697
8.190
203,618
+0.48(+6.21%)
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.