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
Medical Properties Trust
(NY:
MPW
)
5.040
UNCHANGED
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 28, 2006
3.743
3.854
3.725
3.851
510,065
+0.09(+2.38%)
Apr 27, 2006
3.800
3.851
3.761
3.761
445,574
-0.04(-1.04%)
Apr 26, 2006
3.847
3.865
3.772
3.800
341,160
-0.05(-1.21%)
Apr 25, 2006
3.890
3.890
3.808
3.847
488,847
-0.04(-0.92%)
Apr 24, 2006
3.922
3.937
3.872
3.883
816,886
-0.04(-1.00%)
Apr 21, 2006
3.994
3.994
3.904
3.922
404,534
-0.02(-0.54%)
Apr 20, 2006
3.940
3.965
3.922
3.944
958,432
+0.00(+0.09%)
Apr 19, 2006
3.944
3.969
3.911
3.940
697,676
-0.00(-0.09%)
Apr 18, 2006
3.911
3.947
3.911
3.944
352,607
+0.03(+0.73%)
Apr 17, 2006
3.922
3.965
3.886
3.915
761,608
-0.01(-0.27%)
Apr 13, 2006
3.940
3.969
3.911
3.926
160,808
-0.01(-0.36%)
Apr 12, 2006
3.933
3.940
3.911
3.940
183,701
+0.01(+0.27%)
Apr 11, 2006
3.908
3.940
3.897
3.929
850,109
+0.02(+0.46%)
Apr 10, 2006
3.976
3.976
3.890
3.911
626,484
-0.03(-0.73%)
Apr 07, 2006
4.008
4.091
3.908
3.940
266,060
-0.07(-1.70%)
Apr 06, 2006
3.940
4.012
3.926
4.008
310,729
+0.09(+2.19%)
Apr 05, 2006
3.940
3.958
3.890
3.922
269,131
+0.00(+0.00%)
Apr 04, 2006
3.922
3.983
3.890
3.922
591,866
+0.01(+0.27%)
Apr 03, 2006
3.854
3.951
3.854
3.911
778,359
+0.04(+1.11%)
Mar 31, 2006
3.886
3.911
3.854
3.868
243,725
-0.04(-0.92%)
Mar 30, 2006
3.911
3.940
3.851
3.904
217,203
-0.02(-0.46%)
Mar 29, 2006
3.890
4.022
3.890
3.922
1,090,485
+0.02(+0.55%)
Mar 28, 2006
3.815
3.915
3.797
3.901
553,059
+0.10(+2.64%)
Mar 27, 2006
3.707
3.811
3.707
3.800
609,733
+0.08(+2.02%)
Mar 24, 2006
3.711
3.743
3.664
3.725
303,470
+0.02(+0.48%)
Mar 23, 2006
3.725
3.743
3.707
3.707
181,468
-0.02(-0.48%)
Mar 22, 2006
3.714
3.772
3.697
3.725
521,233
+0.01(+0.39%)
Mar 21, 2006
3.761
3.775
3.700
3.711
451,995
-0.05(-1.33%)
Mar 20, 2006
3.736
3.797
3.693
3.761
598,287
+0.03(+0.67%)
Mar 17, 2006
3.686
3.820
3.679
3.736
593,820
+0.06(+1.76%)
Mar 16, 2006
3.643
3.689
3.643
3.671
1,300,988
+0.04(+0.99%)
Mar 15, 2006
3.621
3.668
3.621
3.636
381,083
+0.02(+0.59%)
Mar 14, 2006
3.553
3.643
3.553
3.614
356,515
+0.05(+1.51%)
Mar 13, 2006
3.671
3.671
3.539
3.560
515,370
-0.13(-3.50%)
Mar 10, 2006
3.761
3.775
3.689
3.689
905,945
+0.04(+0.98%)
Mar 09, 2006
3.636
3.689
3.636
3.654
439,991
+0.05(+1.49%)
Mar 08, 2006
3.546
3.607
3.542
3.600
343,673
+0.05(+1.52%)
Mar 07, 2006
3.589
3.596
3.546
3.546
760,771
-0.04(-1.20%)
Mar 06, 2006
3.582
3.614
3.582
3.589
237,863
-0.03(-0.69%)
Mar 03, 2006
3.650
3.650
3.603
3.614
212,178
+0.00(+0.00%)
Mar 02, 2006
3.632
3.664
3.600
3.614
1,868,286
-0.01(-0.39%)
Mar 01, 2006
3.582
3.646
3.575
3.628
461,767
+0.05(+1.30%)
Feb 28, 2006
3.582
3.618
3.568
3.582
266,339
+0.00(+0.00%)
Feb 27, 2006
3.618
3.618
3.582
3.582
274,715
-0.00(-0.10%)
Feb 24, 2006
3.636
3.654
3.585
3.585
612,246
-0.04(-1.09%)
Feb 23, 2006
3.628
3.654
3.582
3.625
380,525
-0.01(-0.30%)
Feb 22, 2006
3.639
3.639
3.575
3.636
795,948
+0.01(+0.40%)
Feb 21, 2006
3.704
3.757
3.593
3.621
463,442
-0.04(-1.08%)
Feb 17, 2006
3.535
3.693
3.535
3.661
1,586,592
+0.16(+4.61%)
Feb 16, 2006
3.560
3.614
3.500
3.500
744,857
-0.04(-1.21%)
Feb 15, 2006
3.528
3.621
3.514
3.542
1,927,752
+0.00(+0.10%)
Feb 14, 2006
3.514
3.546
3.503
3.539
209,386
+0.03(+0.82%)
Feb 13, 2006
3.535
3.546
3.510
3.510
186,772
+0.00(+0.00%)
Feb 10, 2006
3.474
3.539
3.474
3.510
482,147
+0.04(+1.03%)
Feb 09, 2006
3.457
3.507
3.457
3.474
409,001
+0.00(+0.10%)
Feb 08, 2006
3.421
3.507
3.399
3.471
830,008
+0.05(+1.47%)
Feb 07, 2006
3.474
3.474
3.417
3.421
139,870
-0.04(-1.14%)
Feb 06, 2006
3.474
3.482
3.421
3.460
197,381
-0.01(-0.41%)
Feb 03, 2006
3.474
3.478
3.453
3.474
194,589
+0.00(+0.00%)
Feb 02, 2006
3.546
3.546
3.467
3.474
1,001,147
-0.06(-1.72%)
Feb 01, 2006
3.457
3.550
3.396
3.535
859,601
+0.11(+3.24%)
Jan 31, 2006
3.403
3.431
3.378
3.424
728,665
+0.03(+0.84%)
Jan 30, 2006
3.421
3.457
3.392
3.396
393,925
-0.03(-0.73%)
Jan 27, 2006
3.403
3.546
3.396
3.421
659,149
+0.02(+0.63%)
Jan 26, 2006
3.435
3.439
3.367
3.399
410,956
-0.04(-1.15%)
Jan 25, 2006
3.446
3.457
3.421
3.439
72,028
-0.03(-0.72%)
Jan 24, 2006
3.500
3.500
3.374
3.464
494,431
-0.05(-1.33%)
Jan 23, 2006
3.482
3.542
3.464
3.510
78,450
+0.04(+1.03%)
Jan 20, 2006
3.514
3.514
3.410
3.474
2,985,573
-0.04(-1.02%)
Jan 19, 2006
3.532
3.539
3.485
3.510
84,313
-0.01(-0.41%)
Jan 18, 2006
3.471
3.528
3.471
3.525
61,978
+0.04(+1.03%)
Jan 17, 2006
3.553
3.571
3.474
3.489
709,680
-0.05(-1.32%)
Jan 13, 2006
3.600
3.600
3.474
3.535
1,280,887
-0.08(-2.28%)
Jan 12, 2006
3.707
3.707
3.618
3.618
476,843
-0.09(-2.42%)
Jan 11, 2006
3.739
3.761
3.697
3.707
549,709
-0.02(-0.58%)
Jan 10, 2006
3.833
3.833
3.707
3.729
116,139
-0.11(-2.98%)
Jan 09, 2006
3.618
3.868
3.593
3.843
405,372
+0.23(+6.45%)
Jan 06, 2006
3.611
3.618
3.585
3.611
84,871
+0.00(+0.10%)
Jan 05, 2006
3.582
3.614
3.564
3.607
132,611
+0.03(+0.70%)
Jan 04, 2006
3.578
3.607
3.550
3.582
441,666
+0.00(+0.10%)
Jan 03, 2006
3.503
3.582
3.446
3.578
216,366
+0.08(+2.15%)
Dec 30, 2005
3.503
3.510
3.439
3.503
158,017
-0.01(-0.20%)
Dec 29, 2005
3.510
3.546
3.317
3.510
356,515
+0.00(+0.00%)
Dec 28, 2005
3.528
3.532
3.442
3.510
99,947
-0.01(-0.41%)
Dec 27, 2005
3.575
3.582
3.446
3.525
105,251
-0.04(-1.20%)
Dec 23, 2005
3.525
3.582
3.503
3.568
79,287
+0.04(+1.22%)
Dec 22, 2005
3.421
3.535
3.406
3.525
228,370
+0.10(+3.04%)
Dec 21, 2005
3.421
3.428
3.374
3.421
73,983
+0.00(+0.00%)
Dec 20, 2005
3.414
3.435
3.367
3.421
578,744
-0.00(-0.10%)
Dec 19, 2005
3.403
3.428
3.374
3.424
111,114
+0.00(+0.10%)
Dec 16, 2005
3.353
3.421
3.353
3.421
1,092,998
+0.09(+2.58%)
Dec 15, 2005
3.439
3.439
3.295
3.335
454,229
-0.07(-2.00%)
Dec 14, 2005
3.313
3.435
3.313
3.403
2,041,658
+0.10(+3.04%)
Dec 13, 2005
3.260
3.310
3.249
3.303
489,964
-0.01(-0.22%)
Dec 12, 2005
3.313
3.324
3.242
3.310
96,597
+0.00(+0.00%)
Dec 09, 2005
3.295
3.378
3.295
3.310
157,458
+0.03(+0.76%)
Dec 08, 2005
3.338
3.360
3.267
3.285
607,779
-0.05(-1.61%)
Dec 07, 2005
3.399
3.403
3.335
3.338
64,491
-0.06(-1.69%)
Dec 06, 2005
3.399
3.403
3.367
3.396
195,427
+0.00(+0.00%)
Dec 05, 2005
3.385
3.403
3.342
3.396
96,597
+0.00(+0.11%)
Dec 02, 2005
3.439
3.467
3.317
3.392
319,105
-0.06(-1.66%)
Dec 01, 2005
3.274
3.517
3.274
3.449
365,449
+0.18(+5.36%)
Nov 30, 2005
3.209
3.295
3.181
3.274
1,288,983
+0.08(+2.58%)
Nov 29, 2005
3.181
3.220
3.174
3.191
128,144
+0.04(+1.14%)
Nov 28, 2005
3.152
3.174
3.152
3.156
151,037
+0.01(+0.23%)
Nov 25, 2005
3.152
3.170
3.149
3.149
26,243
-0.00(-0.11%)
Nov 23, 2005
3.145
3.170
3.134
3.152
209,665
+0.01(+0.23%)
Nov 22, 2005
3.188
3.206
3.141
3.145
455,625
-0.05(-1.57%)
Nov 21, 2005
3.177
3.213
3.177
3.195
218,599
+0.00(+0.00%)
Nov 18, 2005
3.184
3.227
3.152
3.195
584,886
+0.03(+0.91%)
Nov 17, 2005
3.191
3.206
3.145
3.166
81,800
-0.01(-0.23%)
Nov 16, 2005
3.224
3.231
3.145
3.174
95,480
-0.05(-1.56%)
Nov 15, 2005
3.141
3.224
3.134
3.224
154,387
+0.09(+2.86%)
Nov 14, 2005
3.163
3.174
3.095
3.134
153,270
-0.03(-0.79%)
Nov 11, 2005
3.174
3.184
3.134
3.159
163,879
-0.03(-0.90%)
Nov 10, 2005
3.170
3.242
3.170
3.188
520,116
+0.02(+0.56%)
Nov 09, 2005
3.206
3.206
3.148
3.170
258,243
+0.04(+1.14%)
Nov 08, 2005
3.224
3.224
3.116
3.134
274,994
-0.11(-3.31%)
Nov 07, 2005
3.188
3.295
3.184
3.242
842,571
+0.06(+2.03%)
Nov 04, 2005
3.224
3.224
3.177
3.177
119,489
-0.04(-1.33%)
Nov 03, 2005
3.199
3.227
3.199
3.220
452,833
+0.02(+0.67%)
Nov 02, 2005
3.213
3.224
3.166
3.199
1,649,687
-0.03(-0.78%)
Nov 01, 2005
3.217
3.224
3.188
3.224
421,565
+0.02(+0.67%)
Oct 31, 2005
3.188
3.295
3.188
3.202
522,908
-0.01(-0.33%)
Oct 28, 2005
3.188
3.213
3.148
3.213
318,825
+0.04(+1.36%)
Oct 27, 2005
3.206
3.220
3.163
3.170
5,805,313
-0.01(-0.23%)
Oct 26, 2005
3.188
3.345
3.170
3.177
244,005
-0.01(-0.34%)
Oct 25, 2005
3.170
3.206
3.063
3.188
2,198,559
+0.02(+0.56%)
Oct 24, 2005
3.181
3.188
3.102
3.170
3,177,930
-0.00(-0.11%)
Oct 21, 2005
3.335
3.335
2.722
3.174
2,265,004
-0.17(-5.14%)
Oct 20, 2005
3.367
3.410
3.313
3.345
85,429
-0.02(-0.64%)
Oct 19, 2005
3.313
3.374
3.281
3.367
89,896
+0.05(+1.62%)
Oct 18, 2005
3.356
3.367
3.310
3.313
282,811
-0.03(-0.96%)
Oct 17, 2005
3.474
3.474
3.274
3.345
186,772
+0.05(+1.52%)
Oct 14, 2005
3.313
3.319
3.260
3.295
183,143
-0.02(-0.54%)
Oct 13, 2005
3.410
3.410
3.260
3.313
154,108
-0.11(-3.34%)
Oct 12, 2005
3.485
3.510
3.421
3.428
95,201
-0.06(-1.64%)
Oct 11, 2005
3.492
3.507
3.474
3.485
179,234
+0.01(+0.31%)
Oct 10, 2005
3.424
3.489
3.417
3.474
179,793
+0.05(+1.57%)
Oct 07, 2005
3.517
3.517
3.277
3.421
807,673
-0.08(-2.25%)
Oct 06, 2005
3.492
3.546
3.453
3.500
190,402
-0.01(-0.31%)
Oct 05, 2005
3.564
3.582
3.510
3.510
276,111
-0.07(-2.00%)
Oct 04, 2005
3.593
3.596
3.564
3.582
168,346
-0.02(-0.60%)
Oct 03, 2005
3.474
3.614
3.467
3.603
292,862
+0.09(+2.65%)
Sep 30, 2005
3.578
3.682
3.507
3.510
1,553,927
-0.06(-1.80%)
Sep 29, 2005
3.571
3.582
3.528
3.575
145,174
-0.01(-0.20%)
Sep 28, 2005
3.571
3.582
3.564
3.582
140,428
+0.02(+0.50%)
Sep 27, 2005
3.564
3.582
3.539
3.564
91,850
+0.00(+0.00%)
Sep 26, 2005
3.736
3.736
3.546
3.564
359,865
-0.16(-4.24%)
Sep 23, 2005
3.722
3.743
3.618
3.722
87,942
+0.09(+2.36%)
Sep 22, 2005
3.671
3.671
3.546
3.636
89,338
-0.07(-1.93%)
Sep 21, 2005
3.689
3.707
3.636
3.707
86,825
-0.02(-0.48%)
Sep 20, 2005
3.761
3.779
3.654
3.725
297,608
-0.06(-1.61%)
Sep 19, 2005
3.747
3.786
3.725
3.786
785,618
+0.03(+0.76%)
Sep 16, 2005
3.757
3.782
3.736
3.757
348,977
+0.00(+0.00%)
Sep 15, 2005
3.718
3.765
3.693
3.757
76,216
+0.04(+1.06%)
Sep 14, 2005
3.750
3.761
3.661
3.718
130,936
-0.03(-0.76%)
Sep 13, 2005
3.675
3.747
3.582
3.747
182,026
+0.03(+0.77%)
Sep 12, 2005
3.768
3.772
3.707
3.718
58,349
-0.05(-1.42%)
Sep 09, 2005
3.761
3.782
3.754
3.772
64,211
+0.01(+0.19%)
Sep 08, 2005
3.761
3.790
3.743
3.765
119,769
+0.00(+0.10%)
Sep 07, 2005
3.851
3.851
3.718
3.761
152,991
-0.09(-2.33%)
Sep 06, 2005
3.894
3.908
3.725
3.851
1,229,518
-0.01(-0.19%)
Sep 02, 2005
3.808
3.886
3.808
3.858
115,860
+0.09(+2.28%)
Sep 01, 2005
3.940
3.940
3.768
3.772
163,600
-0.17(-4.27%)
Aug 31, 2005
3.761
3.940
3.761
3.940
293,699
+0.18(+4.76%)
Aug 30, 2005
3.779
3.790
3.747
3.761
130,936
-0.00(-0.10%)
Aug 29, 2005
3.618
3.786
3.618
3.765
84,871
+0.14(+3.85%)
Aug 26, 2005
3.553
3.671
3.553
3.625
270,806
+0.05(+1.50%)
Aug 25, 2005
3.528
3.618
3.528
3.571
67,841
+0.04(+1.12%)
Aug 24, 2005
3.557
3.582
3.528
3.532
63,095
-0.03(-0.71%)
Aug 23, 2005
3.618
3.618
3.546
3.557
83,196
-0.06(-1.68%)
Aug 22, 2005
3.528
3.618
3.510
3.618
106,926
+0.10(+2.96%)
Aug 19, 2005
3.600
3.650
3.514
3.514
272,760
-0.05(-1.41%)
Aug 18, 2005
3.514
3.575
3.496
3.564
1,740,979
+0.05(+1.32%)
Aug 17, 2005
3.707
3.707
3.446
3.517
925,209
-0.19(-5.12%)
Aug 16, 2005
3.707
3.725
3.697
3.707
233,396
+0.00(+0.00%)
Aug 15, 2005
3.729
3.743
3.707
3.707
40,481
-0.00(-0.10%)
Aug 12, 2005
3.689
3.779
3.682
3.711
115,302
+0.02(+0.58%)
Aug 11, 2005
3.650
3.689
3.643
3.689
60,861
+0.04(+0.98%)
Aug 10, 2005
3.603
3.697
3.600
3.654
108,601
+0.05(+1.29%)
Aug 09, 2005
3.654
3.654
3.596
3.607
277,507
-0.06(-1.56%)
Aug 08, 2005
3.718
3.718
3.664
3.664
70,633
-0.06(-1.63%)
Aug 05, 2005
3.750
3.750
3.718
3.725
268,852
-0.02(-0.48%)
Aug 04, 2005
3.743
3.750
3.725
3.743
56,673
-0.01(-0.19%)
Aug 03, 2005
3.743
3.761
3.743
3.750
130,657
+0.01(+0.19%)
Aug 02, 2005
3.768
3.775
3.725
3.743
819,399
-0.02(-0.48%)
Aug 01, 2005
3.765
3.782
3.761
3.761
1,143,529
-0.00(-0.10%)
Jul 29, 2005
3.772
3.786
3.761
3.765
46,344
+0.00(+0.00%)
Jul 28, 2005
3.779
3.779
3.761
3.765
37,689
+0.00(+0.10%)
Jul 27, 2005
3.765
3.765
3.761
3.761
178,676
+0.00(+0.00%)
Jul 26, 2005
3.768
3.768
3.761
3.761
329,434
-0.00(-0.10%)
Jul 25, 2005
3.761
3.779
3.761
3.765
128,423
+0.00(+0.00%)
Jul 22, 2005
3.779
3.800
3.761
3.765
335,018
-0.01(-0.38%)
Jul 21, 2005
3.761
3.818
3.761
3.779
2,070,972
+0.02(+0.48%)
Jul 20, 2005
3.825
3.825
3.761
3.761
950,894
-0.07(-1.87%)
Jul 19, 2005
3.825
3.836
3.790
3.833
401,743
+0.00(+0.00%)
Jul 18, 2005
3.922
3.940
3.811
3.833
792,877
-0.07(-1.83%)
Jul 15, 2005
3.919
3.940
3.904
3.904
729,502
+0.00(+0.09%)
Jul 14, 2005
3.933
3.940
3.886
3.901
704,655
-0.03(-0.82%)
Jul 13, 2005
3.972
3.994
3.636
3.933
823,028
-0.04(-0.99%)
Jul 12, 2005
3.958
4.008
3.958
3.972
1,202,158
+0.02(+0.54%)
Jul 11, 2005
3.944
4.012
3.940
3.951
1,014,268
+0.01(+0.27%)
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.