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
Nuveen Preferred & Income Securities Fund
(NY:
JPS
)
N/A
UNCHANGED
Last Price
Updated: 7:00 PM EDT, Nov 3, 2023
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 (%)
May 31, 2007
5.195
5.195
5.146
5.171
595,195
+0.00(+0.00%)
May 30, 2007
5.114
5.195
5.114
5.171
480,417
+0.04(+0.75%)
May 29, 2007
5.104
5.167
5.104
5.132
608,547
+0.03(+0.62%)
May 25, 2007
5.076
5.129
5.072
5.100
293,762
+0.02(+0.35%)
May 24, 2007
5.069
5.100
5.058
5.083
710,256
-0.02(-0.35%)
May 23, 2007
5.104
5.118
5.086
5.100
631,276
-0.00(-0.07%)
May 22, 2007
5.118
5.118
5.086
5.104
684,403
-0.01(-0.28%)
May 21, 2007
5.121
5.146
5.104
5.118
668,493
-0.02(-0.41%)
May 18, 2007
5.132
5.146
5.114
5.139
504,850
+0.00(+0.00%)
May 17, 2007
5.121
5.143
5.107
5.139
590,933
-0.01(-0.14%)
May 16, 2007
5.125
5.146
5.104
5.146
561,671
+0.02(+0.34%)
May 15, 2007
5.132
5.146
5.128
5.128
404,562
+0.00(+0.00%)
May 14, 2007
5.139
5.153
5.125
5.128
405,698
-0.01(-0.21%)
May 11, 2007
5.121
5.177
5.121
5.139
450,586
-0.04(-0.82%)
May 10, 2007
5.153
5.195
5.150
5.181
567,921
+0.02(+0.41%)
May 09, 2007
5.125
5.167
5.125
5.160
458,825
+0.04(+0.69%)
May 08, 2007
5.125
5.157
5.125
5.125
440,643
+0.00(+0.00%)
May 07, 2007
5.146
5.160
5.125
5.125
671,050
-0.02(-0.41%)
May 04, 2007
5.146
5.167
5.143
5.146
508,543
+0.00(+0.07%)
May 03, 2007
5.181
5.181
5.143
5.143
484,963
-0.02(-0.34%)
May 02, 2007
5.178
5.220
5.160
5.160
500,020
-0.01(-0.14%)
May 01, 2007
5.174
5.185
5.153
5.167
425,017
+0.02(+0.41%)
Apr 30, 2007
5.192
5.195
5.146
5.146
398,596
-0.04(-0.68%)
Apr 27, 2007
5.202
5.206
5.178
5.181
407,687
-0.04(-0.67%)
Apr 26, 2007
5.231
5.231
5.199
5.216
459,109
+0.01(+0.27%)
Apr 25, 2007
5.231
5.266
5.188
5.202
746,905
-0.07(-1.34%)
Apr 24, 2007
5.146
5.315
5.146
5.273
677,869
+0.10(+1.90%)
Apr 23, 2007
5.157
5.181
5.121
5.174
617,071
+0.00(+0.00%)
Apr 20, 2007
5.192
5.231
5.164
5.174
671,050
-0.03(-0.61%)
Apr 19, 2007
5.167
5.213
5.146
5.206
470,189
+0.05(+1.02%)
Apr 18, 2007
5.107
5.171
5.104
5.153
481,554
+0.02(+0.48%)
Apr 17, 2007
5.192
5.209
5.104
5.128
753,440
-0.06(-1.15%)
Apr 16, 2007
5.195
5.213
5.185
5.188
415,642
-0.02(-0.47%)
Apr 13, 2007
5.192
5.213
5.157
5.213
623,889
+0.02(+0.41%)
Apr 12, 2007
5.167
5.202
5.160
5.192
348,878
-0.01(-0.20%)
Apr 11, 2007
5.220
5.234
5.185
5.202
450,018
-0.06(-1.07%)
Apr 10, 2007
5.262
5.269
5.223
5.259
412,232
-0.00(-0.07%)
Apr 09, 2007
5.213
5.262
5.209
5.262
529,851
+0.05(+0.88%)
Apr 05, 2007
5.227
5.234
5.206
5.216
387,231
-0.00(-0.07%)
Apr 04, 2007
5.209
5.223
5.202
5.220
450,302
+0.01(+0.14%)
Apr 03, 2007
5.213
5.234
5.202
5.213
489,508
+0.03(+0.54%)
Apr 02, 2007
5.238
5.241
5.185
5.185
422,176
-0.02(-0.34%)
Mar 30, 2007
5.220
5.255
5.188
5.202
394,902
+0.00(+0.07%)
Mar 29, 2007
5.202
5.209
5.185
5.199
372,742
-0.01(-0.20%)
Mar 28, 2007
5.192
5.209
5.178
5.209
505,418
+0.02(+0.34%)
Mar 27, 2007
5.227
5.241
5.174
5.192
590,081
-0.04(-0.81%)
Mar 26, 2007
5.231
5.234
5.192
5.234
465,360
+0.00(+0.07%)
Mar 23, 2007
5.223
5.280
5.209
5.231
528,431
+0.00(+0.00%)
Mar 22, 2007
5.199
5.241
5.195
5.231
688,664
+0.01(+0.27%)
Mar 21, 2007
5.171
5.262
5.157
5.216
435,813
+0.04(+0.82%)
Mar 20, 2007
5.107
5.290
5.107
5.174
481,269
+0.07(+1.31%)
Mar 19, 2007
5.104
5.125
5.097
5.107
454,848
-0.00(-0.07%)
Mar 16, 2007
5.121
5.160
5.090
5.111
359,389
+0.00(+0.07%)
Mar 15, 2007
5.104
5.121
5.076
5.107
378,708
-0.00(-0.07%)
Mar 14, 2007
5.104
5.139
5.086
5.111
542,067
-0.02(-0.41%)
Mar 13, 2007
5.128
5.139
5.097
5.132
516,782
+0.00(+0.07%)
Mar 12, 2007
5.132
5.143
5.114
5.128
394,902
+0.02(+0.34%)
Mar 09, 2007
5.139
5.150
5.111
5.111
379,277
-0.03(-0.55%)
Mar 08, 2007
5.086
5.150
5.086
5.139
581,274
+0.05(+1.04%)
Mar 07, 2007
5.107
5.118
5.069
5.086
660,254
+0.01(+0.28%)
Mar 06, 2007
5.100
5.139
5.069
5.072
618,491
-0.02(-0.41%)
Mar 05, 2007
5.157
5.171
5.090
5.093
564,227
-0.07(-1.30%)
Mar 02, 2007
5.234
5.273
5.146
5.160
862,535
-0.08(-1.61%)
Mar 01, 2007
5.301
5.333
5.231
5.245
471,601
-0.05(-1.00%)
Feb 28, 2007
5.255
5.333
5.227
5.297
661,391
+0.07(+1.35%)
Feb 27, 2007
5.245
5.273
5.185
5.227
487,804
-0.06(-1.13%)
Feb 26, 2007
5.262
5.297
5.262
5.287
477,576
+0.02(+0.47%)
Feb 23, 2007
5.234
5.262
5.209
5.262
609,116
+0.02(+0.34%)
Feb 22, 2007
5.174
5.245
5.174
5.245
639,231
+0.06(+1.09%)
Feb 21, 2007
5.174
5.202
5.143
5.188
629,855
+0.00(+0.00%)
Feb 20, 2007
5.167
5.213
5.125
5.188
605,706
+0.02(+0.48%)
Feb 16, 2007
5.153
5.167
5.139
5.164
624,741
+0.03(+0.55%)
Feb 15, 2007
5.121
5.157
5.104
5.135
600,877
-0.01(-0.14%)
Feb 14, 2007
5.121
5.150
5.110
5.143
583,262
-0.00(-0.07%)
Feb 13, 2007
5.121
5.167
5.107
5.146
406,579
-0.06(-1.15%)
Feb 12, 2007
5.213
5.213
5.171
5.206
452,873
-0.01(-0.27%)
Feb 09, 2007
5.171
5.227
5.171
5.220
414,221
+0.04(+0.75%)
Feb 08, 2007
5.139
5.192
5.139
5.181
483,826
+0.04(+0.82%)
Feb 07, 2007
5.114
5.180
5.114
5.139
573,035
-0.00(-0.07%)
Feb 06, 2007
5.135
5.153
5.033
5.143
730,143
+0.00(+0.07%)
Feb 05, 2007
5.090
5.160
5.090
5.139
446,325
+0.05(+0.90%)
Feb 02, 2007
5.171
5.202
5.065
5.093
856,569
-0.08(-1.50%)
Feb 01, 2007
5.150
5.238
5.150
5.171
629,287
+0.02(+0.34%)
Jan 31, 2007
5.150
5.164
5.121
5.153
378,708
+0.03(+0.62%)
Jan 30, 2007
5.107
5.153
5.069
5.121
464,507
+0.02(+0.48%)
Jan 29, 2007
5.076
5.121
5.076
5.097
550,022
+0.01(+0.21%)
Jan 26, 2007
5.118
5.118
5.083
5.086
636,390
-0.02(-0.48%)
Jan 25, 2007
5.167
5.174
5.104
5.111
618,207
-0.06(-1.09%)
Jan 24, 2007
5.135
5.202
5.104
5.167
645,197
+0.03(+0.62%)
Jan 23, 2007
5.104
5.171
5.086
5.135
451,155
+0.02(+0.41%)
Jan 22, 2007
5.153
5.171
5.104
5.114
648,606
-0.01(-0.27%)
Jan 19, 2007
5.100
5.146
5.100
5.128
556,557
+0.03(+0.55%)
Jan 18, 2007
5.033
5.118
5.019
5.100
930,720
+0.08(+1.61%)
Jan 17, 2007
5.065
5.078
4.991
5.019
1,164,252
-0.05(-0.97%)
Jan 16, 2007
5.072
5.146
5.069
5.069
1,251,188
-0.05(-1.03%)
Jan 12, 2007
5.185
5.192
5.118
5.121
975,324
-0.05(-1.02%)
Jan 11, 2007
5.209
5.245
5.174
5.174
815,374
-0.04(-0.68%)
Jan 10, 2007
5.227
5.241
5.195
5.209
639,231
-0.07(-1.33%)
Jan 09, 2007
5.280
5.280
5.259
5.280
471,610
+0.00(+0.00%)
Jan 08, 2007
5.245
5.280
5.227
5.280
522,464
+0.04(+0.74%)
Jan 05, 2007
5.262
5.280
5.157
5.241
1,028,735
-0.04(-0.73%)
Jan 04, 2007
5.308
5.329
5.269
5.280
826,454
-0.04(-0.79%)
Jan 03, 2007
5.294
5.343
5.262
5.322
833,557
+0.00(+0.00%)
Dec 29, 2006
5.333
5.333
5.287
5.322
423,597
+0.04(+0.80%)
Dec 28, 2006
5.290
5.301
5.280
5.280
435,529
-0.01(-0.13%)
Dec 27, 2006
5.287
5.290
5.262
5.287
419,335
+0.01(+0.13%)
Dec 26, 2006
5.294
5.297
5.276
5.280
408,255
-0.03(-0.53%)
Dec 22, 2006
5.304
5.322
5.283
5.308
518,203
+0.00(+0.07%)
Dec 21, 2006
5.308
5.385
5.294
5.304
655,424
+0.01(+0.20%)
Dec 20, 2006
5.315
5.343
5.294
5.294
557,693
-0.00(-0.07%)
Dec 19, 2006
5.297
5.315
5.294
5.297
570,194
+0.00(+0.00%)
Dec 18, 2006
5.290
5.301
5.262
5.297
435,245
+0.00(+0.07%)
Dec 15, 2006
5.280
5.315
5.280
5.294
529,567
+0.02(+0.47%)
Dec 14, 2006
5.266
5.283
5.248
5.269
478,997
+0.02(+0.34%)
Dec 13, 2006
5.280
5.280
5.241
5.252
550,875
-0.05(-0.86%)
Dec 12, 2006
5.315
5.322
5.297
5.297
514,509
-0.01(-0.27%)
Dec 11, 2006
5.315
5.319
5.287
5.311
514,509
+0.01(+0.27%)
Dec 08, 2006
5.304
5.315
5.290
5.297
431,836
-0.01(-0.13%)
Dec 07, 2006
5.297
5.315
5.297
5.304
449,734
+0.01(+0.13%)
Dec 06, 2006
5.287
5.311
5.276
5.297
682,982
+0.02(+0.40%)
Dec 05, 2006
5.252
5.290
5.245
5.276
884,979
+0.02(+0.40%)
Dec 04, 2006
5.248
5.273
5.241
5.255
486,383
+0.01(+0.20%)
Dec 01, 2006
5.220
5.259
5.209
5.245
710,824
+0.02(+0.40%)
Nov 30, 2006
5.209
5.227
5.199
5.223
821,909
+0.00(+0.07%)
Nov 29, 2006
5.266
5.273
5.220
5.220
627,866
-0.03(-0.54%)
Nov 28, 2006
5.234
5.276
5.227
5.248
521,044
+0.03(+0.61%)
Nov 27, 2006
5.241
5.248
5.209
5.216
694,346
-0.04(-0.67%)
Nov 24, 2006
5.255
5.255
5.202
5.252
237,509
+0.04(+0.74%)
Nov 22, 2006
5.209
5.245
5.202
5.213
546,897
-0.01(-0.13%)
Nov 21, 2006
5.188
5.223
5.185
5.220
561,955
+0.02(+0.41%)
Nov 20, 2006
5.195
5.209
5.185
5.199
483,826
-0.00(-0.07%)
Nov 17, 2006
5.181
5.216
5.178
5.202
540,647
+0.01(+0.20%)
Nov 16, 2006
5.181
5.199
5.171
5.192
678,153
+0.00(+0.07%)
Nov 15, 2006
5.192
5.206
5.174
5.188
542,352
-0.01(-0.20%)
Nov 14, 2006
5.206
5.223
5.192
5.199
667,925
-0.02(-0.34%)
Nov 13, 2006
5.195
5.220
5.181
5.216
681,562
-0.03(-0.54%)
Nov 10, 2006
5.227
5.252
5.227
5.245
527,010
+0.01(+0.13%)
Nov 09, 2006
5.209
5.248
5.195
5.238
530,703
+0.03(+0.61%)
Nov 08, 2006
5.178
5.216
5.178
5.206
500,304
-0.01(-0.14%)
Nov 07, 2006
5.146
5.220
5.146
5.213
571,614
+0.06(+1.16%)
Nov 06, 2006
5.072
5.174
5.072
5.153
606,843
+0.07(+1.46%)
Nov 03, 2006
5.164
5.164
5.040
5.079
1,171,355
-0.07(-1.30%)
Nov 02, 2006
5.157
5.213
5.146
5.146
740,939
-0.06(-1.15%)
Nov 01, 2006
5.223
5.223
5.199
5.206
506,270
-0.02(-0.34%)
Oct 31, 2006
5.220
5.223
5.195
5.223
550,875
+0.01(+0.27%)
Oct 30, 2006
5.234
5.245
5.199
5.209
503,714
-0.03(-0.54%)
Oct 27, 2006
5.245
5.262
5.231
5.238
565,648
+0.00(+0.00%)
Oct 26, 2006
5.216
5.262
5.209
5.238
720,484
+0.02(+0.40%)
Oct 25, 2006
5.216
5.238
5.209
5.216
710,824
-0.01(-0.20%)
Oct 24, 2006
5.188
5.227
5.178
5.227
841,512
+0.04(+0.75%)
Oct 23, 2006
5.160
5.192
5.157
5.188
618,775
+0.01(+0.27%)
Oct 20, 2006
5.157
5.188
5.157
5.174
377,856
+0.01(+0.14%)
Oct 19, 2006
5.195
5.195
5.167
5.167
461,098
-0.02(-0.34%)
Oct 18, 2006
5.128
5.195
5.125
5.185
604,854
+0.04(+0.82%)
Oct 17, 2006
5.118
5.150
5.118
5.143
701,449
+0.01(+0.24%)
Oct 16, 2006
5.083
5.139
5.072
5.130
494,622
+0.05(+1.07%)
Oct 13, 2006
5.037
5.109
5.037
5.076
583,546
+0.01(+0.14%)
Oct 12, 2006
5.062
5.086
4.998
5.069
746,905
-0.01(-0.28%)
Oct 11, 2006
5.132
5.135
5.076
5.083
528,715
-0.07(-1.30%)
Oct 10, 2006
5.143
5.185
5.121
5.150
750,031
+0.01(+0.14%)
Oct 09, 2006
5.107
5.157
5.107
5.143
579,285
+0.03(+0.55%)
Oct 06, 2006
5.132
5.132
5.104
5.114
562,523
-0.01(-0.14%)
Oct 05, 2006
5.125
5.153
5.118
5.121
939,243
-0.02(-0.34%)
Oct 04, 2006
5.164
5.174
5.121
5.139
691,790
-0.02(-0.34%)
Oct 03, 2006
5.202
5.202
5.157
5.157
530,135
-0.02(-0.34%)
Oct 02, 2006
5.185
5.199
5.164
5.174
538,374
+0.02(+0.34%)
Sep 29, 2006
5.146
5.171
5.132
5.157
519,339
+0.02(+0.48%)
Sep 28, 2006
5.135
5.164
5.118
5.132
689,801
-0.01(-0.27%)
Sep 27, 2006
5.139
5.164
5.132
5.146
536,385
+0.01(+0.21%)
Sep 26, 2006
5.174
5.192
5.128
5.135
851,455
-0.03(-0.55%)
Sep 25, 2006
5.118
5.245
5.114
5.164
874,183
+0.04(+0.76%)
Sep 22, 2006
5.104
5.139
5.097
5.125
638,094
+0.01(+0.14%)
Sep 21, 2006
5.090
5.121
5.086
5.118
445,757
+0.03(+0.62%)
Sep 20, 2006
5.069
5.093
5.058
5.086
585,819
+0.03(+0.63%)
Sep 19, 2006
5.044
5.079
5.044
5.055
616,218
-0.01(-0.14%)
Sep 18, 2006
5.100
5.100
5.052
5.062
465,928
-0.02(-0.35%)
Sep 15, 2006
5.058
5.093
5.055
5.079
411,096
+0.01(+0.28%)
Sep 14, 2006
5.065
5.090
5.055
5.065
614,798
+0.00(+0.07%)
Sep 13, 2006
5.079
5.100
5.062
5.062
535,817
-0.05(-1.03%)
Sep 12, 2006
5.090
5.114
5.076
5.114
543,204
+0.03(+0.55%)
Sep 11, 2006
5.051
5.093
5.051
5.086
484,110
+0.01(+0.14%)
Sep 08, 2006
5.030
5.079
5.005
5.079
481,269
+0.08(+1.62%)
Sep 07, 2006
5.005
5.033
4.967
4.998
580,137
-0.02(-0.35%)
Sep 06, 2006
5.072
5.093
5.016
5.016
537,806
-0.06(-1.25%)
Sep 05, 2006
5.093
5.121
5.079
5.079
659,970
-0.01(-0.14%)
Sep 01, 2006
5.100
5.114
5.086
5.086
611,673
-0.01(-0.14%)
Aug 31, 2006
5.093
5.104
5.076
5.093
642,640
+0.01(+0.14%)
Aug 30, 2006
5.093
5.100
5.072
5.086
768,497
+0.00(+0.07%)
Aug 29, 2006
5.069
5.100
5.058
5.083
605,138
+0.02(+0.35%)
Aug 28, 2006
5.005
5.072
5.005
5.065
824,750
+0.04(+0.70%)
Aug 25, 2006
4.995
5.030
4.981
5.030
578,717
+0.04(+0.85%)
Aug 24, 2006
5.016
5.026
4.974
4.988
890,946
-0.04(-0.70%)
Aug 23, 2006
4.984
5.023
4.977
5.023
592,922
+0.04(+0.85%)
Aug 22, 2006
4.998
5.009
4.970
4.981
869,638
-0.01(-0.21%)
Aug 21, 2006
5.005
5.023
4.977
4.991
607,695
-0.01(-0.28%)
Aug 18, 2006
4.977
5.005
4.974
5.005
627,298
+0.03(+0.64%)
Aug 17, 2006
4.988
5.009
4.952
4.974
721,904
-0.03(-0.56%)
Aug 16, 2006
4.959
5.002
4.952
5.002
780,714
+0.05(+1.07%)
Aug 15, 2006
4.924
4.963
4.910
4.949
708,836
+0.05(+1.08%)
Aug 14, 2006
4.900
4.903
4.875
4.896
622,468
+0.00(+0.00%)
Aug 11, 2006
4.963
4.963
4.843
4.896
1,011,973
-0.08(-1.56%)
Aug 10, 2006
5.065
5.065
4.945
4.974
1,318,804
-0.06(-1.12%)
Aug 09, 2006
5.051
5.069
5.002
5.030
697,756
-0.00(-0.07%)
Aug 08, 2006
4.988
5.033
4.967
5.033
545,761
+0.06(+1.20%)
Aug 07, 2006
4.988
4.995
4.963
4.974
566,784
-0.02(-0.42%)
Aug 04, 2006
4.974
5.016
4.974
4.995
511,384
+0.01(+0.14%)
Aug 03, 2006
5.002
5.030
4.963
4.988
753,440
-0.06(-1.12%)
Aug 02, 2006
5.051
5.062
5.030
5.044
543,488
-0.01(-0.14%)
Aug 01, 2006
5.047
5.051
5.030
5.051
550,591
+0.01(+0.21%)
Jul 31, 2006
5.016
5.040
5.002
5.040
519,907
+0.03(+0.56%)
Jul 28, 2006
5.002
5.030
4.998
5.012
388,084
-0.01(-0.21%)
Jul 27, 2006
5.016
5.033
5.002
5.023
683,551
+0.00(+0.00%)
Jul 26, 2006
5.026
5.033
4.998
5.023
1,089,249
+0.00(+0.00%)
Jul 25, 2006
4.988
5.023
4.974
5.023
774,179
+0.02(+0.35%)
Jul 24, 2006
5.487
5.487
4.938
5.005
677,016
+0.05(+0.92%)
Jul 21, 2006
4.945
4.963
4.917
4.959
532,692
+0.01(+0.28%)
Jul 20, 2006
4.917
4.945
4.907
4.945
596,331
+0.04(+0.79%)
Jul 19, 2006
4.847
4.907
4.840
4.907
471,042
+0.04(+0.80%)
Jul 18, 2006
4.875
4.886
4.857
4.868
412,517
-0.00(-0.07%)
Jul 17, 2006
4.857
4.889
4.857
4.871
393,198
-0.00(-0.07%)
Jul 14, 2006
4.829
4.875
4.808
4.875
432,688
+0.02(+0.36%)
Jul 13, 2006
4.868
4.868
4.840
4.857
373,879
+0.01(+0.22%)
Jul 12, 2006
4.864
4.875
4.829
4.847
413,085
-0.03(-0.58%)
Jul 11, 2006
4.871
4.879
4.843
4.875
543,772
+0.00(+0.07%)
Jul 10, 2006
4.868
4.889
4.833
4.871
533,828
+0.01(+0.14%)
Jul 07, 2006
4.861
4.879
4.826
4.864
498,032
+0.01(+0.14%)
Jul 06, 2006
4.850
4.861
4.805
4.857
595,195
+0.01(+0.22%)
Jul 05, 2006
4.822
4.864
4.801
4.847
371,890
-0.01(-0.22%)
Jul 03, 2006
4.829
4.882
4.801
4.857
375,583
+0.06(+1.17%)
Jun 30, 2006
4.791
4.801
4.769
4.801
300,580
+0.03(+0.66%)
Jun 29, 2006
4.773
4.783
4.724
4.769
498,032
+0.00(+0.07%)
Jun 28, 2006
4.731
4.773
4.717
4.766
425,017
+0.02(+0.52%)
Jun 27, 2006
4.717
4.769
4.685
4.741
592,070
-0.01(-0.22%)
Jun 26, 2006
4.762
4.783
4.703
4.752
460,530
-0.03(-0.66%)
Jun 23, 2006
4.766
4.787
4.752
4.783
400,868
+0.03(+0.59%)
Jun 22, 2006
4.805
4.805
4.748
4.755
656,277
+0.01(+0.15%)
Jun 21, 2006
4.748
4.752
4.724
4.748
520,760
+0.02(+0.52%)
Jun 20, 2006
4.727
4.752
4.706
4.724
566,500
+0.02(+0.37%)
Jun 19, 2006
4.731
4.741
4.695
4.706
428,426
-0.02(-0.52%)
Jun 16, 2006
4.685
4.741
4.681
4.731
382,402
+0.03(+0.60%)
Jun 15, 2006
4.664
4.703
4.650
4.703
464,507
+0.04(+0.83%)
Jun 14, 2006
4.734
4.748
4.650
4.664
558,829
-0.04(-0.75%)
Jun 13, 2006
4.724
4.724
4.664
4.699
521,328
-0.04(-0.74%)
Jun 12, 2006
4.745
4.752
4.713
4.734
321,604
+0.02(+0.37%)
Jun 09, 2006
4.727
4.731
4.703
4.717
334,672
+0.01(+0.22%)
Jun 08, 2006
4.681
4.717
4.681
4.706
378,708
+0.00(+0.07%)
Jun 07, 2006
4.727
4.748
4.688
4.703
490,361
-0.03(-0.67%)
Jun 06, 2006
4.748
4.769
4.706
4.734
319,899
-0.03(-0.59%)
Jun 05, 2006
4.776
4.801
4.755
4.762
325,013
-0.04(-0.81%)
Jun 02, 2006
4.773
4.805
4.773
4.801
502,577
+0.03(+0.66%)
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.