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
Vaneck Hip Sustainable Muni ETF
(NY:
SMI
)
45.94
+0.22 (+0.47%)
Official Closing Price
Updated: 8:00 PM EDT, Jun 5, 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
7.580
7.661
7.530
7.570
59,100
+0.13(+1.75%)
Apr 27, 2006
7.420
7.510
7.390
7.440
58,700
+0.10(+1.36%)
Apr 26, 2006
7.390
7.430
7.280
7.340
141,800
-0.09(-1.21%)
Apr 25, 2006
7.500
7.520
7.400
7.430
184,600
-0.23(-3.00%)
Apr 24, 2006
7.540
7.680
7.540
7.660
164,600
-0.05(-0.65%)
Apr 21, 2006
7.700
7.750
7.570
7.710
86,600
-0.06(-0.77%)
Apr 20, 2006
7.810
7.820
7.710
7.770
45,700
-0.03(-0.38%)
Apr 19, 2006
7.710
7.810
7.690
7.800
53,700
+0.26(+3.45%)
Apr 18, 2006
7.500
7.650
7.420
7.540
79,200
+0.08(+1.07%)
Apr 17, 2006
7.530
7.590
7.420
7.460
40,800
+0.03(+0.40%)
Apr 13, 2006
7.400
7.560
7.370
7.430
69,200
+0.03(+0.41%)
Apr 12, 2006
7.380
7.450
7.380
7.400
37,800
-0.05(-0.67%)
Apr 11, 2006
7.500
7.590
7.400
7.450
116,200
-0.12(-1.57%)
Apr 10, 2006
7.650
7.650
7.550
7.569
124,800
-0.08(-1.06%)
Apr 07, 2006
7.750
7.780
7.620
7.650
39,100
-0.13(-1.67%)
Apr 06, 2006
7.790
7.800
7.750
7.780
86,900
-0.04(-0.51%)
Apr 05, 2006
7.870
7.870
7.760
7.820
181,200
+0.04(+0.51%)
Apr 04, 2006
7.740
7.850
7.730
7.780
167,500
+0.10(+1.30%)
Apr 03, 2006
7.530
7.770
7.530
7.680
123,100
+0.18(+2.40%)
Mar 31, 2006
7.470
7.620
7.380
7.500
211,100
-0.12(-1.57%)
Mar 30, 2006
7.870
7.930
7.620
7.620
300,600
-0.24(-3.05%)
Mar 29, 2006
7.780
7.930
7.680
7.860
225,700
+0.25(+3.29%)
Mar 28, 2006
7.500
7.820
7.450
7.610
266,000
+0.16(+2.15%)
Mar 27, 2006
7.400
7.470
7.370
7.450
137,900
+0.06(+0.81%)
Mar 24, 2006
7.380
7.400
7.360
7.390
231,800
+0.01(+0.14%)
Mar 23, 2006
7.310
7.400
7.310
7.380
122,300
+0.05(+0.68%)
Mar 22, 2006
7.350
7.350
7.200
7.330
250,600
-0.02(-0.27%)
Mar 21, 2006
7.320
7.420
7.300
7.350
98,500
-0.01(-0.14%)
Mar 20, 2006
7.450
7.470
7.320
7.360
58,500
-0.04(-0.54%)
Mar 17, 2006
7.460
7.530
7.370
7.400
240,400
+0.15(+2.07%)
Mar 16, 2006
7.290
7.380
7.230
7.250
37,900
-0.14(-1.89%)
Mar 15, 2006
7.420
7.440
7.310
7.390
56,100
+0.01(+0.14%)
Mar 14, 2006
7.280
7.410
7.240
7.380
29,500
+0.14(+1.93%)
Mar 13, 2006
7.240
7.320
7.240
7.240
35,300
+0.01(+0.14%)
Mar 10, 2006
7.300
7.300
7.210
7.230
52,000
-0.06(-0.82%)
Mar 09, 2006
7.360
7.380
7.230
7.290
80,000
-0.02(-0.27%)
Mar 08, 2006
7.260
7.340
7.250
7.310
28,100
+0.05(+0.69%)
Mar 07, 2006
7.300
7.310
7.260
7.260
43,800
-0.28(-3.71%)
Mar 06, 2006
7.530
7.640
7.440
7.540
47,400
-0.10(-1.31%)
Mar 03, 2006
7.680
7.720
7.510
7.640
35,200
-0.15(-1.93%)
Mar 02, 2006
7.790
7.880
7.700
7.790
66,500
+0.09(+1.17%)
Mar 01, 2006
7.570
7.810
7.570
7.700
160,500
+0.24(+3.22%)
Feb 28, 2006
7.540
7.530
7.260
7.460
156,300
-0.08(-1.06%)
Feb 27, 2006
7.460
7.570
7.380
7.540
73,600
-0.07(-0.92%)
Feb 24, 2006
7.600
7.610
7.530
7.610
29,700
+0.04(+0.53%)
Feb 23, 2006
7.560
7.670
7.520
7.570
28,800
-0.04(-0.53%)
Feb 22, 2006
7.550
7.670
7.550
7.610
104,100
+0.04(+0.53%)
Feb 21, 2006
7.620
7.620
7.550
7.570
41,000
-0.04(-0.53%)
Feb 17, 2006
7.580
7.720
7.550
7.610
38,600
-0.07(-0.91%)
Feb 16, 2006
7.720
7.720
7.600
7.680
59,400
-0.01(-0.13%)
Feb 15, 2006
7.640
7.720
7.570
7.690
58,000
-0.07(-0.90%)
Feb 14, 2006
7.650
7.790
7.620
7.760
115,500
+0.25(+3.33%)
Feb 13, 2006
7.560
7.580
7.510
7.510
69,400
-0.20(-2.59%)
Feb 10, 2006
7.800
7.800
7.670
7.710
109,900
-0.25(-3.14%)
Feb 09, 2006
8.030
8.180
7.960
7.960
62,700
-0.15(-1.85%)
Feb 08, 2006
8.050
8.110
8.000
8.110
85,200
+0.12(+1.50%)
Feb 07, 2006
8.150
8.150
7.990
7.990
111,000
-0.29(-3.50%)
Feb 06, 2006
8.260
8.330
8.180
8.280
152,200
+0.23(+2.86%)
Feb 03, 2006
8.110
8.110
7.890
8.050
149,500
-0.15(-1.83%)
Feb 02, 2006
8.200
8.310
8.100
8.200
196,400
-0.15(-1.80%)
Feb 01, 2006
8.240
8.410
8.150
8.350
81,000
-0.03(-0.36%)
Jan 31, 2006
8.330
8.400
8.250
8.380
143,300
+0.05(+0.60%)
Jan 30, 2006
8.200
8.370
8.100
8.330
211,300
+0.11(+1.34%)
Jan 27, 2006
8.200
8.280
8.100
8.220
293,200
+0.04(+0.49%)
Jan 26, 2006
8.150
8.200
8.060
8.180
353,500
+0.61(+8.06%)
Jan 25, 2006
7.600
7.690
7.560
7.570
33,400
+0.05(+0.66%)
Jan 24, 2006
7.500
7.670
7.450
7.520
39,800
+0.13(+1.76%)
Jan 23, 2006
7.470
7.510
7.380
7.390
23,300
-0.10(-1.34%)
Jan 20, 2006
7.600
7.640
7.470
7.490
112,100
+0.01(+0.13%)
Jan 19, 2006
7.400
7.640
7.400
7.480
68,600
+0.21(+2.89%)
Jan 18, 2006
7.220
7.340
7.210
7.270
69,400
-0.09(-1.22%)
Jan 17, 2006
7.500
7.580
7.360
7.360
42,600
-0.24(-3.16%)
Jan 13, 2006
7.540
7.660
7.430
7.600
44,500
-0.11(-1.43%)
Jan 12, 2006
7.770
7.860
7.630
7.710
150,800
-0.01(-0.13%)
Jan 11, 2006
7.660
7.790
7.620
7.720
71,300
+0.15(+1.98%)
Jan 10, 2006
7.750
7.750
7.550
7.570
154,700
-0.28(-3.57%)
Jan 09, 2006
7.670
7.880
7.670
7.850
279,100
+0.37(+4.95%)
Jan 06, 2006
7.400
7.560
7.370
7.480
185,600
+0.33(+4.62%)
Jan 05, 2006
7.170
7.300
7.130
7.150
81,600
+0.03(+0.42%)
Jan 04, 2006
7.000
7.130
7.000
7.120
226,000
+0.39(+5.79%)
Jan 03, 2006
6.800
6.870
6.720
6.730
94,200
-0.03(-0.44%)
Dec 30, 2005
6.850
6.850
6.740
6.760
138,800
-0.22(-3.15%)
Dec 29, 2005
6.970
6.980
6.900
6.980
98,200
+0.05(+0.72%)
Dec 28, 2005
6.910
6.980
6.850
6.930
111,200
+0.03(+0.43%)
Dec 27, 2005
6.950
7.030
6.900
6.900
56,700
-0.12(-1.71%)
Dec 23, 2005
6.990
7.040
6.971
7.020
37,200
+0.08(+1.15%)
Dec 22, 2005
6.890
6.970
6.880
6.940
32,800
+0.03(+0.43%)
Dec 21, 2005
6.980
7.090
6.900
6.910
169,800
-0.11(-1.57%)
Dec 20, 2005
7.030
7.060
7.000
7.020
72,400
-0.08(-1.13%)
Dec 19, 2005
7.200
7.230
7.100
7.100
87,100
-0.08(-1.11%)
Dec 16, 2005
7.250
7.300
7.160
7.180
43,900
-0.09(-1.24%)
Dec 15, 2005
7.270
7.310
7.240
7.270
34,300
+0.05(+0.69%)
Dec 14, 2005
7.260
7.300
7.220
7.220
24,700
-0.08(-1.10%)
Dec 13, 2005
7.350
7.350
7.260
7.300
44,200
+0.04(+0.55%)
Dec 12, 2005
7.290
7.290
7.220
7.260
105,900
-0.03(-0.41%)
Dec 09, 2005
7.290
7.390
7.260
7.290
33,900
-0.09(-1.22%)
Dec 08, 2005
7.410
7.430
7.281
7.380
41,300
-0.04(-0.54%)
Dec 07, 2005
7.540
7.590
7.420
7.420
42,500
-0.06(-0.80%)
Dec 06, 2005
7.460
7.520
7.380
7.480
87,600
-0.12(-1.58%)
Dec 05, 2005
7.650
7.650
7.520
7.600
61,300
-0.08(-1.04%)
Dec 02, 2005
7.600
7.700
7.590
7.680
59,500
+0.19(+2.54%)
Dec 01, 2005
7.320
7.490
7.320
7.490
128,400
+0.22(+3.03%)
Nov 30, 2005
7.260
7.290
7.230
7.270
52,800
+0.03(+0.41%)
Nov 29, 2005
7.270
7.300
7.180
7.240
26,400
+0.00(+0.00%)
Nov 28, 2005
7.400
7.430
7.240
7.240
38,900
-0.21(-2.82%)
Nov 25, 2005
7.400
7.450
7.400
7.450
15,500
+0.05(+0.68%)
Nov 23, 2005
7.300
7.430
7.300
7.400
77,600
+0.21(+2.92%)
Nov 22, 2005
7.250
7.250
7.100
7.190
58,200
-0.13(-1.78%)
Nov 21, 2005
7.360
7.390
7.300
7.320
33,200
-0.15(-2.01%)
Nov 18, 2005
7.400
7.490
7.360
7.470
104,600
+0.13(+1.77%)
Nov 17, 2005
7.320
7.350
7.260
7.340
20,600
+0.10(+1.38%)
Nov 16, 2005
7.380
7.380
7.220
7.240
36,500
-0.04(-0.55%)
Nov 15, 2005
7.360
7.340
7.210
7.280
61,600
-0.12(-1.62%)
Nov 14, 2005
7.430
7.490
7.300
7.400
81,900
-0.14(-1.86%)
Nov 11, 2005
7.530
7.540
7.420
7.540
66,500
+0.06(+0.80%)
Nov 10, 2005
7.300
7.480
7.300
7.480
182,300
+0.23(+3.17%)
Nov 09, 2005
7.200
7.250
7.180
7.250
62,800
+0.22(+3.13%)
Nov 08, 2005
7.000
7.050
7.000
7.030
31,900
+0.08(+1.15%)
Nov 07, 2005
6.990
6.990
6.850
6.950
60,200
-0.21(-2.93%)
Nov 04, 2005
7.180
7.250
7.130
7.160
28,000
-0.02(-0.28%)
Nov 03, 2005
7.160
7.210
7.130
7.180
61,500
+0.10(+1.41%)
Nov 02, 2005
6.950
7.080
6.920
7.080
76,000
+0.11(+1.58%)
Nov 01, 2005
6.960
7.102
6.900
6.970
84,300
+0.22(+3.26%)
Oct 31, 2005
6.730
6.770
6.710
6.750
141,600
+0.06(+0.90%)
Oct 28, 2005
6.550
6.730
6.510
6.690
238,600
+0.01(+0.15%)
Oct 27, 2005
6.850
6.850
6.600
6.680
255,200
-0.47(-6.57%)
Oct 26, 2005
7.200
7.230
7.000
7.150
172,500
-0.10(-1.38%)
Oct 25, 2005
7.340
7.340
7.180
7.250
128,300
-0.11(-1.49%)
Oct 24, 2005
7.410
7.410
7.310
7.360
72,700
-0.10(-1.34%)
Oct 21, 2005
7.230
7.500
7.230
7.460
167,200
+0.16(+2.19%)
Oct 20, 2005
7.650
7.650
7.220
7.300
262,900
-0.51(-6.53%)
Oct 19, 2005
7.800
7.840
7.710
7.810
58,600
-0.02(-0.26%)
Oct 18, 2005
7.860
7.910
7.810
7.830
38,900
-0.02(-0.25%)
Oct 17, 2005
7.900
7.970
7.760
7.850
55,900
-0.05(-0.63%)
Oct 14, 2005
7.770
7.900
7.720
7.900
66,200
+0.01(+0.13%)
Oct 13, 2005
7.660
7.900
7.660
7.890
35,200
+0.17(+2.20%)
Oct 12, 2005
7.830
7.840
7.620
7.720
159,600
-0.17(-2.15%)
Oct 11, 2005
8.050
8.060
7.840
7.890
84,700
-0.17(-2.11%)
Oct 10, 2005
8.130
8.130
8.050
8.060
106,500
-0.16(-1.95%)
Oct 07, 2005
8.150
8.250
8.000
8.220
109,800
+0.07(+0.86%)
Oct 06, 2005
8.370
8.370
8.150
8.150
46,600
-0.20(-2.40%)
Oct 05, 2005
8.470
8.470
8.200
8.350
79,700
-0.11(-1.30%)
Oct 04, 2005
8.500
8.590
8.440
8.460
53,400
+0.04(+0.48%)
Oct 03, 2005
8.580
8.580
8.400
8.420
96,900
-0.18(-2.09%)
Sep 30, 2005
8.650
8.700
8.530
8.600
282,200
+0.04(+0.47%)
Sep 29, 2005
8.150
8.560
8.150
8.560
401,500
+0.58(+7.27%)
Sep 28, 2005
7.960
8.070
7.950
7.980
136,100
+0.15(+1.92%)
Sep 27, 2005
7.900
7.980
7.830
7.830
267,000
-0.42(-5.09%)
Sep 26, 2005
8.550
8.570
8.250
8.250
421,700
-1.08(-11.58%)
Sep 23, 2005
9.330
9.430
9.290
9.330
183,600
-0.22(-2.30%)
Sep 22, 2005
9.500
9.630
9.500
9.550
93,300
+0.00(+0.00%)
Sep 21, 2005
9.720
9.720
9.520
9.550
122,000
-0.19(-1.95%)
Sep 20, 2005
9.660
9.760
9.620
9.740
51,600
+0.10(+1.04%)
Sep 19, 2005
9.670
9.710
9.550
9.640
75,100
-0.01(-0.10%)
Sep 16, 2005
9.880
9.880
9.570
9.650
271,200
-0.20(-2.03%)
Sep 15, 2005
9.890
9.930
9.820
9.850
44,900
-0.05(-0.51%)
Sep 14, 2005
9.950
9.990
9.890
9.900
88,500
-0.07(-0.70%)
Sep 13, 2005
9.930
9.980
9.900
9.970
118,400
+0.09(+0.91%)
Sep 12, 2005
9.900
9.980
9.880
9.880
107,000
+0.08(+0.82%)
Sep 09, 2005
9.820
9.890
9.800
9.800
95,800
-0.06(-0.61%)
Sep 08, 2005
9.860
9.940
9.850
9.860
99,500
-0.03(-0.30%)
Sep 07, 2005
9.950
10.00
9.880
9.890
61,000
-0.19(-1.88%)
Sep 06, 2005
10.10
10.16
10.04
10.08
193,600
+0.18(+1.82%)
Sep 02, 2005
10.00
10.00
9.700
9.900
132,400
-0.21(-2.08%)
Sep 01, 2005
10.15
10.15
10.04
10.11
96,100
-0.03(-0.30%)
Aug 31, 2005
9.970
10.14
9.930
10.14
40,100
+0.11(+1.10%)
Aug 30, 2005
10.07
10.08
10.00
10.03
9,400
-0.12(-1.18%)
Aug 29, 2005
10.05
10.15
9.930
10.15
97,700
+0.05(+0.50%)
Aug 26, 2005
10.25
10.38
10.10
10.10
39,400
-0.10(-0.98%)
Aug 25, 2005
10.20
10.23
10.15
10.20
47,200
-0.04(-0.39%)
Aug 24, 2005
10.20
10.26
10.20
10.24
33,500
-0.01(-0.10%)
Aug 23, 2005
10.39
10.39
10.19
10.25
65,300
-0.16(-1.54%)
Aug 22, 2005
10.44
10.44
10.36
10.41
11,600
-0.01(-0.10%)
Aug 19, 2005
10.40
10.50
10.40
10.42
13,900
+0.02(+0.19%)
Aug 18, 2005
10.61
10.61
10.38
10.40
43,700
-0.26(-2.44%)
Aug 17, 2005
10.60
10.68
10.60
10.66
33,100
+0.06(+0.57%)
Aug 16, 2005
10.85
10.85
10.56
10.60
62,000
-0.25(-2.30%)
Aug 15, 2005
10.74
10.85
10.69
10.85
40,000
+0.10(+0.93%)
Aug 12, 2005
10.86
10.86
10.68
10.75
41,300
-0.11(-1.01%)
Aug 11, 2005
10.83
10.90
10.72
10.86
76,100
+0.17(+1.59%)
Aug 10, 2005
10.54
10.82
10.54
10.69
92,200
+0.26(+2.49%)
Aug 09, 2005
10.45
10.59
10.38
10.43
75,800
-0.12(-1.14%)
Aug 08, 2005
10.50
10.60
10.50
10.55
27,500
+0.09(+0.86%)
Aug 05, 2005
10.57
10.57
10.45
10.46
62,500
-0.14(-1.32%)
Aug 04, 2005
10.68
10.72
10.58
10.60
193,500
-0.33(-3.02%)
Aug 03, 2005
10.83
10.99
10.83
10.93
24,000
+0.02(+0.18%)
Aug 02, 2005
10.81
10.93
10.81
10.91
81,100
+0.11(+1.02%)
Aug 01, 2005
10.74
10.84
10.71
10.80
64,300
+0.10(+0.93%)
Jul 29, 2005
10.63
10.71
10.56
10.70
109,100
+0.01(+0.09%)
Jul 28, 2005
10.65
10.69
10.50
10.69
196,700
-0.17(-1.57%)
Jul 27, 2005
10.84
10.93
10.72
10.86
19,000
-0.01(-0.09%)
Jul 26, 2005
10.92
11.05
10.86
10.87
94,300
+0.02(+0.18%)
Jul 25, 2005
10.79
10.92
10.76
10.85
114,800
+0.10(+0.93%)
Jul 22, 2005
10.60
10.75
10.60
10.75
292,000
-0.51(-4.53%)
Jul 21, 2005
11.25
11.35
11.19
11.26
191,600
+0.06(+0.54%)
Jul 20, 2005
11.07
11.20
11.06
11.20
111,800
+0.05(+0.45%)
Jul 19, 2005
11.04
11.15
10.99
11.15
88,100
+0.19(+1.73%)
Jul 18, 2005
11.00
11.04
10.95
10.96
79,100
-0.33(-2.92%)
Jul 15, 2005
11.25
11.29
11.11
11.29
108,400
-0.04(-0.35%)
Jul 14, 2005
11.09
11.33
11.09
11.33
264,900
+0.42(+3.85%)
Jul 13, 2005
10.90
10.95
10.86
10.91
71,800
+0.01(+0.09%)
Jul 12, 2005
10.74
10.96
10.74
10.90
184,400
+0.21(+1.96%)
Jul 11, 2005
10.62
10.77
10.62
10.69
378,200
+0.33(+3.19%)
Jul 08, 2005
10.29
10.40
10.21
10.36
80,700
+0.06(+0.58%)
Jul 07, 2005
10.09
10.35
10.09
10.30
384,300
-0.20(-1.90%)
Jul 06, 2005
10.41
10.63
10.41
10.50
203,400
-0.01(-0.10%)
Jul 05, 2005
10.48
10.51
10.42
10.51
46,300
+0.21(+2.04%)
Jul 01, 2005
10.31
10.38
10.26
10.30
131,500
+0.00(+0.00%)
Jun 30, 2005
10.35
10.46
10.30
10.30
81,300
+0.03(+0.29%)
Jun 29, 2005
10.32
10.36
10.15
10.27
200,700
-0.15(-1.44%)
Jun 28, 2005
10.47
10.51
10.40
10.42
43,500
-0.04(-0.38%)
Jun 27, 2005
10.45
10.47
10.38
10.46
70,900
-0.09(-0.85%)
Jun 24, 2005
10.78
10.78
10.55
10.55
144,600
-0.26(-2.41%)
Jun 23, 2005
10.85
10.93
10.75
10.81
118,200
-0.12(-1.10%)
Jun 22, 2005
10.87
10.93
10.84
10.93
616,700
+0.17(+1.58%)
Jun 21, 2005
10.75
10.78
10.72
10.76
68,300
-0.11(-1.01%)
Jun 20, 2005
10.74
10.87
10.74
10.87
117,600
+0.03(+0.28%)
Jun 17, 2005
10.85
10.90
10.81
10.84
235,500
+0.22(+2.07%)
Jun 16, 2005
10.58
10.65
10.57
10.62
165,600
+0.04(+0.38%)
Jun 15, 2005
10.61
10.68
10.50
10.58
83,400
-0.04(-0.38%)
Jun 14, 2005
10.70
10.71
10.61
10.62
47,700
-0.18(-1.67%)
Jun 13, 2005
10.76
10.80
10.72
10.80
86,800
+0.06(+0.56%)
Jun 10, 2005
10.72
10.78
10.72
10.74
31,900
+0.05(+0.47%)
Jun 09, 2005
10.60
10.73
10.51
10.69
181,700
-0.21(-1.93%)
Jun 08, 2005
10.80
10.96
10.80
10.90
300,500
+0.25(+2.35%)
Jun 07, 2005
10.66
10.77
10.60
10.65
196,100
-0.02(-0.19%)
Jun 06, 2005
10.67
10.71
10.62
10.67
118,700
+0.05(+0.47%)
Jun 03, 2005
10.36
10.70
10.35
10.62
1,154,200
+0.87(+8.92%)
Jun 02, 2005
9.780
9.780
9.690
9.750
99,400
-0.08(-0.81%)
Jun 01, 2005
9.750
9.830
9.750
9.830
403,100
+0.10(+1.03%)
May 31, 2005
9.630
9.790
9.630
9.730
108,600
+0.03(+0.31%)
May 27, 2005
9.740
9.750
9.680
9.700
104,800
-0.02(-0.21%)
May 26, 2005
9.710
9.770
9.700
9.720
67,800
+0.01(+0.10%)
May 25, 2005
9.800
9.810
9.650
9.710
74,600
-0.08(-0.82%)
May 24, 2005
9.740
9.790
9.740
9.790
11,600
+0.05(+0.51%)
May 23, 2005
9.750
9.800
9.700
9.740
112,900
-0.07(-0.71%)
May 20, 2005
9.960
9.960
9.730
9.810
82,500
-0.05(-0.51%)
May 19, 2005
9.800
9.960
9.750
9.860
61,600
+0.13(+1.34%)
May 18, 2005
9.620
9.790
9.600
9.730
267,500
+0.10(+1.04%)
May 17, 2005
9.630
9.640
9.570
9.630
52,400
-0.11(-1.13%)
May 16, 2005
9.740
9.750
9.680
9.740
47,000
-0.01(-0.10%)
May 13, 2005
9.760
9.850
9.730
9.750
45,400
-0.01(-0.10%)
May 12, 2005
9.790
9.840
9.750
9.760
11,500
-0.04(-0.41%)
May 11, 2005
9.880
9.880
9.770
9.800
102,100
-0.04(-0.41%)
May 10, 2005
9.860
9.950
9.840
9.840
477,200
-0.15(-1.50%)
May 09, 2005
9.940
9.990
9.880
9.990
49,000
+0.08(+0.81%)
May 06, 2005
9.920
9.950
9.900
9.910
101,600
+0.06(+0.61%)
May 05, 2005
9.800
9.870
9.790
9.850
122,100
+0.09(+0.92%)
May 04, 2005
9.700
9.800
9.670
9.760
173,600
+0.01(+0.10%)
May 03, 2005
9.720
9.750
9.680
9.750
81,500
+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.