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
Liberty All Star Equity Fund
(NY:
USA
)
6.800
UNCHANGED
Official Closing Price
Updated: 7:00 PM EDT, May 17, 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
2.243
2.251
2.235
2.248
774,975
+0.00(+0.00%)
Apr 27, 2006
2.237
2.248
2.224
2.248
1,148,518
+0.01(+0.37%)
Apr 26, 2006
2.229
2.257
2.229
2.240
974,222
-0.01(-0.24%)
Apr 25, 2006
2.246
2.257
2.224
2.246
995,505
-0.01(-0.24%)
Apr 24, 2006
2.265
2.270
2.243
2.251
828,181
-0.02(-0.72%)
Apr 21, 2006
2.267
2.278
2.251
2.267
912,944
-0.00(-0.12%)
Apr 20, 2006
2.262
2.278
2.259
2.270
696,450
+0.01(+0.24%)
Apr 19, 2006
2.270
2.273
2.248
2.265
889,826
+0.01(+0.24%)
Apr 18, 2006
2.235
2.262
2.232
2.259
999,908
+0.03(+1.22%)
Apr 17, 2006
2.237
2.248
2.213
2.232
1,278,048
-0.01(-0.49%)
Apr 13, 2006
2.246
2.251
2.229
2.243
888,726
-0.00(-0.12%)
Apr 12, 2006
2.229
2.248
2.227
2.246
853,133
+0.02(+0.86%)
Apr 11, 2006
2.259
2.267
2.224
2.227
1,050,546
-0.04(-1.57%)
Apr 10, 2006
2.270
2.276
2.251
2.262
806,898
-0.01(-0.36%)
Apr 07, 2006
2.278
2.295
2.257
2.270
942,666
-0.01(-0.48%)
Apr 06, 2006
2.284
2.286
2.267
2.281
752,958
-0.00(-0.12%)
Apr 05, 2006
2.278
2.292
2.278
2.284
865,975
+0.00(+0.12%)
Apr 04, 2006
2.286
2.292
2.273
2.281
745,986
+0.00(+0.12%)
Apr 03, 2006
2.284
2.300
2.273
2.278
834,419
+0.01(+0.36%)
Mar 31, 2006
2.278
2.286
2.259
2.270
793,688
-0.01(-0.48%)
Mar 30, 2006
2.289
2.303
2.276
2.281
829,648
-0.01(-0.59%)
Mar 29, 2006
2.289
2.311
2.289
2.295
671,865
-0.00(-0.00%)
Mar 28, 2006
2.314
2.322
2.289
2.295
1,142,647
-0.02(-0.71%)
Mar 27, 2006
2.311
2.314
2.289
2.311
1,449,041
-0.00(-0.12%)
Mar 24, 2006
2.308
2.316
2.292
2.314
1,088,340
+0.01(+0.24%)
Mar 23, 2006
2.303
2.311
2.281
2.308
998,073
+0.00(+0.00%)
Mar 22, 2006
2.297
2.314
2.289
2.308
1,016,420
+0.01(+0.47%)
Mar 21, 2006
2.311
2.319
2.286
2.297
1,408,678
+0.00(+0.00%)
Mar 20, 2006
2.330
2.330
2.286
2.297
1,743,326
+0.00(+0.12%)
Mar 17, 2006
2.278
2.300
2.276
2.295
1,037,703
+0.02(+0.84%)
Mar 16, 2006
2.284
2.300
2.276
2.276
828,548
-0.01(-0.36%)
Mar 15, 2006
2.276
2.284
2.259
2.284
1,250,160
+0.01(+0.48%)
Mar 14, 2006
2.262
2.273
2.254
2.273
722,135
+0.01(+0.60%)
Mar 13, 2006
2.251
2.273
2.248
2.259
637,372
+0.00(+0.00%)
Mar 10, 2006
2.262
2.270
2.240
2.259
885,790
+0.01(+0.48%)
Mar 09, 2006
2.270
2.281
2.235
2.248
825,612
-0.02(-0.72%)
Mar 08, 2006
2.259
2.265
2.248
2.265
734,978
+0.00(+0.00%)
Mar 07, 2006
2.276
2.276
2.254
2.265
714,063
-0.00(-0.12%)
Mar 06, 2006
2.303
2.303
2.267
2.267
790,019
-0.01(-0.48%)
Mar 03, 2006
2.284
2.292
2.273
2.278
911,109
-0.02(-0.71%)
Mar 02, 2006
2.292
2.297
2.278
2.295
758,095
-0.01(-0.36%)
Mar 01, 2006
2.289
2.303
2.278
2.303
1,165,031
-0.03(-1.28%)
Feb 28, 2006
2.346
2.346
2.325
2.333
1,268,874
-0.01(-0.58%)
Feb 27, 2006
2.344
2.355
2.338
2.346
1,225,942
+0.01(+0.35%)
Feb 24, 2006
2.338
2.341
2.325
2.338
783,047
+0.00(+0.00%)
Feb 23, 2006
2.333
2.338
2.316
2.338
978,259
-0.00(-0.12%)
Feb 22, 2006
2.322
2.341
2.316
2.341
1,036,969
+0.02(+1.06%)
Feb 21, 2006
2.316
2.330
2.300
2.316
984,130
-0.01(-0.23%)
Feb 17, 2006
2.325
2.330
2.314
2.322
690,212
+0.00(+0.12%)
Feb 16, 2006
2.306
2.322
2.306
2.319
683,974
+0.01(+0.59%)
Feb 15, 2006
2.292
2.316
2.289
2.306
992,936
+0.00(+0.00%)
Feb 14, 2006
2.295
2.308
2.289
2.306
913,677
+0.01(+0.59%)
Feb 13, 2006
2.300
2.311
2.284
2.292
554,077
-0.01(-0.59%)
Feb 10, 2006
2.308
2.322
2.295
2.306
574,993
-0.01(-0.24%)
Feb 09, 2006
2.311
2.336
2.311
2.311
691,679
-0.00(-0.12%)
Feb 08, 2006
2.303
2.316
2.297
2.314
984,864
+0.02(+0.71%)
Feb 07, 2006
2.306
2.330
2.278
2.297
743,785
-0.02(-0.71%)
Feb 06, 2006
2.297
2.322
2.297
2.314
644,711
+0.01(+0.24%)
Feb 03, 2006
2.333
2.336
2.306
2.308
729,841
-0.02(-1.05%)
Feb 02, 2006
2.349
2.360
2.319
2.333
958,077
-0.02(-0.81%)
Feb 01, 2006
2.357
2.366
2.344
2.352
710,393
+0.00(+0.00%)
Jan 31, 2006
2.366
2.366
2.352
2.352
609,118
-0.01(-0.58%)
Jan 30, 2006
2.371
2.382
2.357
2.366
860,838
-0.01(-0.57%)
Jan 27, 2006
2.366
2.390
2.357
2.379
825,979
+0.02(+0.69%)
Jan 26, 2006
2.344
2.363
2.344
2.363
814,604
+0.02(+0.81%)
Jan 25, 2006
2.336
2.352
2.336
2.344
1,045,775
+0.01(+0.35%)
Jan 24, 2006
2.330
2.357
2.327
2.336
885,423
+0.01(+0.23%)
Jan 23, 2006
2.336
2.352
2.330
2.330
688,377
-0.01(-0.46%)
Jan 20, 2006
2.344
2.357
2.330
2.341
1,167,232
-0.01(-0.58%)
Jan 19, 2006
2.346
2.366
2.344
2.355
1,026,695
+0.01(+0.23%)
Jan 18, 2006
2.346
2.355
2.336
2.349
856,802
-0.01(-0.35%)
Jan 17, 2006
2.352
2.905
2.349
2.357
820,475
+0.01(+0.23%)
Jan 13, 2006
2.371
2.376
2.349
2.352
809,467
-0.01(-0.58%)
Jan 12, 2006
2.349
2.379
2.349
2.366
945,601
+0.01(+0.23%)
Jan 11, 2006
2.352
2.360
2.349
2.360
835,153
+0.01(+0.58%)
Jan 10, 2006
2.346
2.357
2.336
2.346
959,545
+0.00(+0.00%)
Jan 09, 2006
2.322
2.357
2.322
2.346
1,031,832
+0.01(+0.23%)
Jan 06, 2006
2.303
2.341
2.303
2.341
1,255,298
+0.04(+1.54%)
Jan 05, 2006
2.286
2.314
2.286
2.306
940,464
+0.00(+0.00%)
Jan 04, 2006
2.286
2.311
2.273
2.306
975,323
+0.02(+0.83%)
Jan 03, 2006
2.270
2.289
2.232
2.286
1,240,253
+0.03(+1.33%)
Dec 30, 2005
2.232
2.257
2.216
2.257
1,440,969
+0.01(+0.61%)
Dec 29, 2005
2.251
2.259
2.229
2.243
1,105,953
-0.01(-0.24%)
Dec 28, 2005
2.257
2.270
2.240
2.248
903,403
-0.01(-0.48%)
Dec 27, 2005
2.273
2.289
2.257
2.259
922,851
-0.02(-0.72%)
Dec 23, 2005
2.284
2.292
2.262
2.276
540,867
+0.00(+0.12%)
Dec 22, 2005
2.254
2.286
2.254
2.273
983,763
+0.01(+0.36%)
Dec 21, 2005
2.265
2.289
2.248
2.265
1,122,833
+0.00(+0.12%)
Dec 20, 2005
2.286
2.297
2.262
2.262
1,231,814
-0.02(-0.84%)
Dec 19, 2005
2.303
2.316
2.276
2.281
1,854,142
-0.02(-0.71%)
Dec 16, 2005
2.276
2.308
2.276
2.297
930,924
+0.01(+0.60%)
Dec 15, 2005
2.303
2.314
2.278
2.284
1,321,714
-0.02(-0.71%)
Dec 14, 2005
2.303
2.325
2.284
2.300
1,333,456
-0.01(-0.47%)
Dec 13, 2005
2.316
2.327
2.297
2.311
1,018,255
-0.01(-0.24%)
Dec 12, 2005
2.322
2.346
2.316
2.316
820,475
-0.01(-0.58%)
Dec 09, 2005
2.336
2.355
2.330
2.330
638,106
-0.01(-0.47%)
Dec 08, 2005
2.357
2.368
2.330
2.341
841,390
-0.02(-0.69%)
Dec 07, 2005
2.368
2.379
2.336
2.357
947,803
-0.02(-1.03%)
Dec 06, 2005
2.390
2.398
2.371
2.382
927,988
-0.01(-0.57%)
Dec 05, 2005
2.395
2.398
2.376
2.395
827,447
+0.01(+0.23%)
Dec 02, 2005
2.406
2.415
2.376
2.390
757,728
-0.02(-0.68%)
Dec 01, 2005
2.387
2.409
2.385
2.406
1,022,291
+0.02(+0.80%)
Nov 30, 2005
2.406
2.409
2.379
2.387
972,388
-0.02(-0.79%)
Nov 29, 2005
2.404
2.423
2.390
2.406
950,738
+0.00(+0.11%)
Nov 28, 2005
2.431
2.431
2.401
2.404
1,094,211
-0.02(-0.68%)
Nov 25, 2005
2.417
2.425
2.406
2.420
325,107
+0.01(+0.34%)
Nov 23, 2005
2.398
2.423
2.398
2.412
599,945
+0.01(+0.34%)
Nov 22, 2005
2.379
2.404
2.374
2.404
787,450
+0.01(+0.46%)
Nov 21, 2005
2.390
2.398
2.376
2.393
701,954
+0.01(+0.34%)
Nov 18, 2005
2.382
2.385
2.368
2.385
609,485
+0.01(+0.57%)
Nov 17, 2005
2.363
2.385
2.363
2.371
860,838
+0.00(+0.00%)
Nov 16, 2005
2.376
2.390
2.366
2.371
754,426
-0.01(-0.46%)
Nov 15, 2005
2.406
2.412
2.379
2.382
667,828
-0.02(-1.02%)
Nov 14, 2005
2.404
2.412
2.387
2.406
614,255
+0.00(+0.00%)
Nov 11, 2005
2.395
2.406
2.385
2.406
605,082
+0.01(+0.46%)
Nov 10, 2005
2.376
2.395
2.368
2.395
731,676
+0.01(+0.34%)
Nov 09, 2005
2.371
2.393
2.371
2.387
620,126
+0.02(+0.81%)
Nov 08, 2005
2.371
2.387
2.366
2.368
728,006
-0.08(-3.12%)
Nov 07, 2005
2.439
2.450
2.425
2.445
746,353
+0.01(+0.34%)
Nov 04, 2005
2.425
2.436
2.412
2.436
656,453
+0.02(+0.90%)
Nov 03, 2005
2.415
2.445
2.412
2.415
622,328
-0.01(-0.56%)
Nov 02, 2005
2.404
2.431
2.401
2.428
597,376
+0.02(+0.91%)
Nov 01, 2005
2.412
2.420
2.401
2.406
517,750
-0.01(-0.23%)
Oct 31, 2005
2.390
2.417
2.390
2.412
944,500
+0.02(+0.80%)
Oct 28, 2005
2.360
2.395
2.360
2.393
506,375
+0.03(+1.37%)
Oct 27, 2005
2.387
2.390
2.360
2.360
578,295
-0.02(-1.02%)
Oct 26, 2005
2.398
2.412
2.371
2.385
580,497
-0.01(-0.23%)
Oct 25, 2005
2.385
2.390
2.368
2.390
519,585
+0.01(+0.23%)
Oct 24, 2005
2.330
2.385
2.330
2.385
756,628
+0.03(+1.16%)
Oct 21, 2005
2.344
2.357
2.316
2.357
914,778
+0.03(+1.29%)
Oct 20, 2005
2.333
2.374
2.308
2.327
943,766
-0.03(-1.39%)
Oct 19, 2005
2.336
2.360
2.289
2.360
1,558,022
+0.02(+0.70%)
Oct 18, 2005
2.357
2.371
2.330
2.344
1,154,756
-0.03(-1.26%)
Oct 17, 2005
2.371
2.376
2.344
2.374
678,103
-0.00(-0.11%)
Oct 14, 2005
2.363
2.376
2.336
2.376
635,905
+0.01(+0.46%)
Oct 13, 2005
2.371
2.382
2.327
2.366
1,008,348
-0.01(-0.23%)
Oct 12, 2005
2.382
2.390
2.346
2.371
703,788
-0.02(-0.91%)
Oct 11, 2005
2.409
2.409
2.382
2.393
580,130
+0.01(+0.46%)
Oct 10, 2005
2.417
2.417
2.379
2.382
564,352
-0.02(-0.91%)
Oct 07, 2005
2.390
2.409
2.376
2.404
405,467
+0.02(+1.03%)
Oct 06, 2005
2.382
2.406
2.366
2.379
842,858
-0.03(-1.24%)
Oct 05, 2005
2.420
2.423
2.398
2.409
560,315
-0.01(-0.45%)
Oct 04, 2005
2.439
2.447
2.420
2.420
716,998
-0.02(-0.78%)
Oct 03, 2005
2.445
2.453
2.398
2.439
740,115
+0.00(+0.11%)
Sep 30, 2005
2.434
2.442
2.425
2.436
545,271
-0.01(-0.33%)
Sep 29, 2005
2.425
2.453
2.417
2.445
806,531
+0.01(+0.56%)
Sep 28, 2005
2.439
2.450
2.425
2.431
755,527
-0.01(-0.45%)
Sep 27, 2005
2.442
2.447
2.423
2.442
754,793
-0.00(-0.11%)
Sep 26, 2005
2.431
2.447
2.420
2.445
803,963
+0.02(+1.01%)
Sep 23, 2005
2.420
2.423
2.390
2.420
818,640
-0.00(-0.11%)
Sep 22, 2005
2.428
2.434
2.417
2.423
747,821
-0.01(-0.34%)
Sep 21, 2005
2.455
2.455
2.428
2.431
730,208
-0.03(-1.11%)
Sep 20, 2005
2.464
2.472
2.453
2.458
709,659
-0.01(-0.44%)
Sep 19, 2005
2.480
2.485
2.461
2.469
581,231
-0.02(-0.66%)
Sep 16, 2005
2.466
2.485
2.485
2.485
359,967
+0.02(+0.66%)
Sep 15, 2005
2.461
2.475
2.461
2.469
266,764
+0.01(+0.33%)
Sep 14, 2005
2.466
2.477
2.461
2.461
490,597
-0.01(-0.33%)
Sep 13, 2005
2.472
2.477
2.461
2.469
726,172
-0.00(-0.11%)
Sep 12, 2005
2.466
2.480
2.464
2.472
794,422
-0.01(-0.33%)
Sep 09, 2005
2.466
2.488
2.466
2.480
605,449
+0.01(+0.44%)
Sep 08, 2005
2.477
2.485
2.458
2.469
818,640
-0.01(-0.44%)
Sep 07, 2005
2.477
2.491
2.472
2.480
488,395
+0.01(+0.22%)
Sep 06, 2005
2.477
2.480
2.469
2.475
506,742
+0.01(+0.33%)
Sep 02, 2005
2.472
2.480
2.466
2.466
451,334
-0.00(-0.11%)
Sep 01, 2005
2.475
2.483
2.466
2.469
450,601
-0.01(-0.33%)
Aug 31, 2005
2.455
2.477
2.453
2.477
573,525
+0.02(+0.78%)
Aug 30, 2005
2.458
2.472
2.442
2.458
745,252
-0.01(-0.22%)
Aug 29, 2005
2.475
2.475
2.453
2.464
897,899
-0.01(-0.44%)
Aug 26, 2005
2.491
2.491
2.466
2.475
685,808
-0.01(-0.55%)
Aug 25, 2005
2.480
2.491
2.475
2.488
755,160
+0.01(+0.33%)
Aug 24, 2005
2.477
2.494
2.475
2.480
853,866
-0.00(-0.11%)
Aug 23, 2005
2.475
2.485
2.461
2.483
682,506
+0.01(+0.44%)
Aug 22, 2005
2.475
2.488
2.469
2.472
584,533
-0.00(-0.11%)
Aug 19, 2005
2.461
2.475
2.458
2.475
591,505
+0.01(+0.44%)
Aug 18, 2005
2.464
2.477
2.458
2.464
760,297
-0.01(-0.33%)
Aug 17, 2005
2.461
2.475
2.458
2.472
738,281
-0.00(-0.11%)
Aug 16, 2005
2.494
2.494
2.469
2.475
806,898
-0.02(-0.66%)
Aug 15, 2005
2.477
2.491
2.472
2.491
620,493
+0.01(+0.22%)
Aug 12, 2005
2.488
2.491
2.472
2.485
498,670
-0.00(-0.11%)
Aug 11, 2005
2.488
2.507
2.475
2.488
649,481
+0.01(+0.22%)
Aug 10, 2005
2.488
2.507
2.480
2.483
740,482
-0.01(-0.22%)
Aug 09, 2005
2.466
2.494
2.466
2.488
528,025
+0.02(+0.66%)
Aug 08, 2005
2.502
2.502
2.464
2.472
905,605
-0.02(-0.87%)
Aug 05, 2005
2.496
2.505
2.488
2.494
744,152
-0.02(-0.65%)
Aug 04, 2005
2.526
2.526
2.502
2.510
639,941
-0.02(-0.75%)
Aug 03, 2005
2.534
2.537
2.518
2.529
912,577
-0.07(-2.62%)
Aug 02, 2005
2.597
2.608
2.592
2.597
834,786
+0.00(+0.10%)
Aug 01, 2005
2.586
2.594
2.581
2.594
535,730
+0.01(+0.21%)
Jul 29, 2005
2.589
2.597
2.581
2.589
744,886
-0.00(-0.10%)
Jul 28, 2005
2.589
2.597
2.570
2.592
827,447
+0.01(+0.53%)
Jul 27, 2005
2.562
2.578
2.548
2.578
795,890
+0.02(+0.85%)
Jul 26, 2005
2.532
2.562
2.529
2.556
1,174,938
+0.02(+0.86%)
Jul 25, 2005
2.521
2.545
2.521
2.534
650,949
+0.01(+0.32%)
Jul 22, 2005
2.521
2.540
2.515
2.526
589,303
-0.00(-0.11%)
Jul 21, 2005
2.526
2.534
2.513
2.529
646,546
+0.01(+0.32%)
Jul 20, 2005
2.521
2.526
2.507
2.521
602,146
+0.00(+0.00%)
Jul 19, 2005
2.499
2.521
2.499
2.521
613,154
+0.02(+0.76%)
Jul 18, 2005
2.507
2.513
2.496
2.502
824,144
-0.01(-0.22%)
Jul 15, 2005
2.507
2.515
2.491
2.507
600,312
+0.01(+0.22%)
Jul 14, 2005
2.496
2.505
2.491
2.502
607,650
+0.01(+0.44%)
Jul 13, 2005
2.494
2.496
2.477
2.491
619,025
+0.00(+0.11%)
Jul 12, 2005
2.477
2.491
2.472
2.488
723,970
+0.01(+0.22%)
Jul 11, 2005
2.480
2.499
2.469
2.483
964,315
+0.00(+0.00%)
Jul 08, 2005
2.469
2.488
2.461
2.483
689,478
+0.02(+0.66%)
Jul 07, 2005
2.453
2.469
2.439
2.466
616,457
+0.01(+0.22%)
Jul 06, 2005
2.458
2.469
2.455
2.461
492,065
+0.00(+0.11%)
Jul 05, 2005
2.450
2.464
2.447
2.458
462,343
+0.00(+0.11%)
Jul 01, 2005
2.466
2.466
2.447
2.455
322,906
+0.00(+0.11%)
Jun 30, 2005
2.450
2.464
2.445
2.453
590,404
+0.00(+0.11%)
Jun 29, 2005
2.469
2.494
2.450
2.450
747,821
-0.01(-0.44%)
Jun 28, 2005
2.431
2.461
2.431
2.461
681,405
+0.02(+1.01%)
Jun 27, 2005
2.439
2.442
2.425
2.436
753,325
+0.01(+0.22%)
Jun 24, 2005
2.442
2.445
2.423
2.431
598,110
-0.01(-0.45%)
Jun 23, 2005
2.458
2.466
2.439
2.442
668,562
-0.02(-0.78%)
Jun 22, 2005
2.461
2.472
2.450
2.461
621,594
+0.01(+0.22%)
Jun 21, 2005
2.458
2.472
2.453
2.455
590,404
-0.01(-0.22%)
Jun 20, 2005
2.461
2.477
2.458
2.461
634,804
-0.02(-0.77%)
Jun 17, 2005
2.464
2.480
2.464
2.480
657,921
+0.02(+0.66%)
Jun 16, 2005
2.453
2.466
2.453
2.464
604,348
+0.01(+0.33%)
Jun 15, 2005
2.455
2.464
2.453
2.455
746,720
-0.00(-0.11%)
Jun 14, 2005
2.447
2.461
2.442
2.458
596,642
+0.00(+0.11%)
Jun 13, 2005
2.453
2.464
2.434
2.455
549,674
+0.00(+0.00%)
Jun 10, 2005
2.455
2.461
2.442
2.455
406,201
-0.00(-0.11%)
Jun 09, 2005
2.450
2.458
2.434
2.458
560,315
+0.01(+0.45%)
Jun 08, 2005
2.445
2.458
2.439
2.447
660,490
-0.00(-0.11%)
Jun 07, 2005
2.445
2.461
2.439
2.450
700,486
+0.00(+0.11%)
Jun 06, 2005
2.436
2.447
2.423
2.447
388,955
+0.01(+0.22%)
Jun 03, 2005
2.442
2.447
2.425
2.442
523,254
-0.01(-0.33%)
Jun 02, 2005
2.439
2.450
2.436
2.450
542,702
+0.01(+0.45%)
Jun 01, 2005
2.425
2.450
2.417
2.439
620,860
+0.01(+0.34%)
May 31, 2005
2.434
2.436
2.417
2.431
602,880
-0.00(-0.11%)
May 27, 2005
2.431
2.442
2.425
2.434
533,896
-0.01(-0.22%)
May 26, 2005
2.420
2.439
2.417
2.439
531,694
+0.01(+0.34%)
May 25, 2005
2.436
2.436
2.404
2.431
688,744
-0.01(-0.34%)
May 24, 2005
2.423
2.439
2.415
2.439
608,384
+0.00(+0.11%)
May 23, 2005
2.425
2.439
2.420
2.436
668,929
+0.01(+0.56%)
May 20, 2005
2.417
2.423
2.404
2.423
500,871
+0.01(+0.34%)
May 19, 2005
2.412
2.425
2.393
2.415
680,304
+0.00(+0.11%)
May 18, 2005
2.382
2.415
2.374
2.412
892,762
+0.04(+1.61%)
May 17, 2005
2.357
2.374
2.338
2.374
736,079
+0.02(+0.69%)
May 16, 2005
2.319
2.357
2.319
2.357
659,022
+0.02(+0.93%)
May 13, 2005
2.368
2.368
2.316
2.336
754,059
-0.02(-0.92%)
May 12, 2005
2.379
2.390
2.355
2.357
591,872
-0.02(-0.92%)
May 11, 2005
2.376
2.385
2.355
2.379
789,285
-0.05(-2.13%)
May 10, 2005
2.428
2.442
2.420
2.431
996,239
-0.01(-0.45%)
May 09, 2005
2.442
2.453
2.425
2.442
596,642
+0.00(+0.11%)
May 06, 2005
2.425
2.447
2.425
2.439
462,709
+0.01(+0.22%)
May 05, 2005
2.425
2.439
2.417
2.434
585,634
-0.01(-0.33%)
May 04, 2005
2.398
2.447
2.398
2.442
929,089
+0.04(+1.82%)
May 03, 2005
2.385
2.415
2.385
2.398
669,296
-0.00(-0.11%)
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.