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
Danaos Corporation
(NY:
DAC
)
94.30
-1.12 (-1.17%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 7, 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 (%)
May 30, 2008
324.33
325.44
320.48
321.72
5,695
+0.74(+0.23%)
May 29, 2008
328.30
334.74
318.62
320.98
9,618
-5.08(-1.56%)
May 28, 2008
321.10
329.16
319.37
326.06
5,127
+8.31(+2.61%)
May 27, 2008
321.72
321.72
311.81
317.76
7,866
-1.24(-0.39%)
May 26, 2008
321.72
323.58
316.27
319.00
0
+0.00(+0.00%)
May 23, 2008
321.72
323.58
316.27
319.00
3,164
-3.60(-1.11%)
May 22, 2008
325.44
325.57
318.75
322.59
6,780
-5.08(-1.55%)
May 21, 2008
334.99
337.35
324.70
327.68
8,182
-8.80(-2.62%)
May 20, 2008
327.06
336.48
324.08
336.48
13,024
+9.30(+2.84%)
May 19, 2008
322.59
335.86
322.34
327.18
12,598
+4.83(+1.50%)
May 16, 2008
324.57
328.79
317.01
322.34
11,709
-1.98(-0.61%)
May 15, 2008
310.69
324.57
310.19
324.33
7,430
+12.40(+3.97%)
May 14, 2008
320.73
324.20
311.81
311.93
11,406
-9.67(-3.01%)
May 13, 2008
331.02
333.38
307.71
321.60
34,643
-9.42(-2.85%)
May 12, 2008
323.71
332.26
318.87
331.02
7,599
+10.41(+3.25%)
May 09, 2008
322.84
322.84
318.00
320.61
3,652
-1.74(-0.54%)
May 08, 2008
321.10
323.58
317.63
322.34
4,148
+0.74(+0.23%)
May 07, 2008
317.38
323.58
317.38
321.60
6,160
+3.72(+1.17%)
May 06, 2008
308.83
319.65
308.83
317.88
4,329
+6.69(+2.15%)
May 05, 2008
311.56
312.30
308.83
311.19
2,878
+2.23(+0.72%)
May 02, 2008
311.19
311.19
303.75
308.95
4,730
+2.11(+0.69%)
May 01, 2008
306.97
311.06
305.11
306.85
3,963
-2.85(-0.92%)
Apr 30, 2008
307.59
311.81
307.59
309.70
3,932
+1.24(+0.40%)
Apr 29, 2008
308.83
312.80
303.75
308.46
5,561
-1.49(-0.48%)
Apr 28, 2008
310.44
313.17
302.75
309.95
8,105
-1.61(-0.52%)
Apr 25, 2008
308.21
311.81
302.51
311.56
9,272
+5.33(+1.74%)
Apr 24, 2008
314.66
320.11
305.24
306.23
7,533
-3.60(-1.16%)
Apr 23, 2008
319.49
321.48
304.24
309.82
8,723
-7.44(-2.34%)
Apr 22, 2008
322.22
323.58
313.67
317.26
6,975
+3.35(+1.07%)
Apr 21, 2008
317.01
324.70
310.57
313.91
6,469
-3.10(-0.98%)
Apr 18, 2008
322.59
323.58
313.91
317.01
10,968
+2.23(+0.71%)
Apr 17, 2008
313.17
316.39
308.71
314.78
6,785
+1.61(+0.51%)
Apr 16, 2008
314.90
317.76
310.07
313.17
5,067
+0.87(+0.28%)
Apr 15, 2008
309.95
320.36
309.95
312.30
2,928
-3.22(-1.02%)
Apr 14, 2008
323.21
323.21
312.67
315.52
3,889
-4.59(-1.43%)
Apr 11, 2008
322.34
323.95
317.76
320.11
4,662
-5.21(-1.60%)
Apr 10, 2008
332.39
332.63
323.58
325.32
3,226
-5.21(-1.58%)
Apr 09, 2008
335.61
340.32
325.81
330.53
4,460
-6.45(-1.91%)
Apr 08, 2008
325.81
337.72
325.57
336.97
5,839
+10.54(+3.23%)
Apr 07, 2008
334.12
334.12
325.44
326.44
4,565
-3.22(-0.98%)
Apr 04, 2008
327.80
334.12
320.73
329.66
3,621
+1.74(+0.53%)
Apr 03, 2008
323.71
331.02
320.61
327.92
2,169
+4.34(+1.34%)
Apr 02, 2008
318.87
325.69
312.43
323.58
4,240
+2.78(+0.87%)
Apr 01, 2008
309.95
325.81
305.73
320.81
7,035
+15.94(+5.23%)
Mar 31, 2008
312.30
312.30
297.55
304.86
7,041
-9.30(-2.96%)
Mar 28, 2008
326.06
326.06
313.67
314.16
3,589
-9.55(-2.95%)
Mar 27, 2008
322.10
324.82
315.90
323.71
6,775
+3.47(+1.08%)
Mar 26, 2008
321.10
327.80
305.61
320.24
8,428
-0.74(-0.23%)
Mar 25, 2008
309.33
320.98
309.33
320.98
10,161
+14.88(+4.86%)
Mar 24, 2008
318.75
323.46
304.00
306.10
9,259
-5.83(-1.87%)
Mar 21, 2008
300.03
311.93
297.18
311.93
5,960
+0.00(+0.00%)
Mar 20, 2008
300.03
311.93
297.18
311.93
5,960
+11.90(+3.97%)
Mar 19, 2008
300.40
301.39
294.32
300.03
7,638
-0.50(-0.17%)
Mar 18, 2008
291.35
300.52
282.30
300.52
11,461
+12.52(+4.35%)
Mar 17, 2008
297.42
297.55
288.00
288.00
8,171
-11.65(-3.89%)
Mar 14, 2008
307.84
314.78
295.07
299.66
7,259
-11.28(-3.63%)
Mar 13, 2008
306.85
319.00
306.85
310.94
9,942
+2.11(+0.68%)
Mar 12, 2008
314.90
319.86
301.64
308.83
6,065
-6.07(-1.93%)
Mar 11, 2008
316.14
328.54
311.56
314.90
11,007
+15.74(+5.26%)
Mar 10, 2008
311.19
315.03
295.07
299.16
6,396
-14.50(-4.62%)
Mar 07, 2008
313.05
320.73
310.81
313.67
7,073
+0.62(+0.20%)
Mar 06, 2008
333.13
333.50
311.31
313.05
9,453
-19.96(-5.99%)
Mar 05, 2008
325.57
337.59
324.95
333.01
4,283
+6.57(+2.01%)
Mar 04, 2008
327.55
328.30
322.59
326.43
3,050
+0.25(+0.08%)
Mar 03, 2008
326.06
328.30
324.20
326.19
3,674
-1.24(-0.38%)
Feb 29, 2008
336.35
336.35
327.30
327.43
2,845
-8.55(-2.55%)
Feb 28, 2008
345.65
346.52
334.99
335.98
2,145
-11.16(-3.21%)
Feb 27, 2008
345.16
347.88
345.03
347.14
3,202
+2.11(+0.61%)
Feb 26, 2008
351.36
351.36
344.66
345.03
7,025
-8.43(-2.38%)
Feb 25, 2008
341.68
358.67
341.68
353.46
8,580
+8.43(+2.44%)
Feb 22, 2008
345.90
349.12
337.84
345.03
10,751
-10.79(-3.03%)
Feb 21, 2008
367.10
367.10
355.82
355.82
5,742
-8.68(-2.38%)
Feb 20, 2008
366.98
367.84
355.82
364.50
4,775
-2.98(-0.81%)
Feb 19, 2008
370.32
374.42
362.14
367.47
7,606
+0.50(+0.14%)
Feb 18, 2008
371.94
371.94
359.04
366.98
0
+0.00(+0.00%)
Feb 15, 2008
371.94
371.94
359.04
366.98
5,495
-4.46(-1.20%)
Feb 14, 2008
372.68
374.42
359.17
371.44
9,259
+2.60(+0.71%)
Feb 13, 2008
366.98
370.32
358.42
368.84
6,933
+1.86(+0.51%)
Feb 12, 2008
365.86
372.68
363.63
366.98
7,181
+6.57(+1.82%)
Feb 11, 2008
351.48
364.25
350.49
360.40
8,783
+11.16(+3.19%)
Feb 08, 2008
346.15
359.79
346.15
349.25
5,597
+0.74(+0.21%)
Feb 07, 2008
350.86
355.82
347.14
348.50
6,009
-0.12(-0.04%)
Feb 06, 2008
344.29
356.07
344.29
348.63
5,912
+1.98(+0.57%)
Feb 05, 2008
351.98
351.98
340.94
346.64
7,283
-4.59(-1.31%)
Feb 04, 2008
366.11
368.09
350.61
351.23
9,937
-11.28(-3.11%)
Feb 01, 2008
337.22
367.72
328.54
362.51
21,358
+28.39(+8.50%)
Jan 31, 2008
335.73
337.59
330.03
334.12
9,041
-1.86(-0.55%)
Jan 30, 2008
340.94
348.75
332.39
335.98
13,369
-4.96(-1.45%)
Jan 29, 2008
336.60
344.41
336.60
340.94
10,001
+13.27(+4.05%)
Jan 28, 2008
330.28
334.49
324.20
327.68
11,711
-8.68(-2.58%)
Jan 25, 2008
337.84
348.50
324.82
336.35
9,239
+6.32(+1.92%)
Jan 24, 2008
326.19
336.11
324.20
330.03
11,098
+1.61(+0.49%)
Jan 23, 2008
319.86
330.53
315.03
328.42
15,061
+7.31(+2.28%)
Jan 22, 2008
300.77
332.01
300.77
321.10
9,606
+3.84(+1.21%)
Jan 21, 2008
300.28
324.08
300.28
317.26
0
+0.00(+0.00%)
Jan 18, 2008
300.28
324.08
300.28
317.26
16,822
+18.23(+6.09%)
Jan 17, 2008
303.75
304.74
295.69
299.04
9,953
-1.86(-0.62%)
Jan 16, 2008
301.27
305.11
291.35
300.90
11,587
+1.36(+0.46%)
Jan 15, 2008
305.61
309.08
293.95
299.53
10,247
-10.41(-3.36%)
Jan 14, 2008
323.71
323.71
297.55
309.95
15,365
-6.07(-1.92%)
Jan 11, 2008
310.44
322.72
310.44
316.02
6,775
+5.58(+1.80%)
Jan 10, 2008
305.48
317.14
299.53
310.44
10,234
+1.86(+0.60%)
Jan 09, 2008
313.17
320.61
301.27
308.58
10,578
-5.70(-1.81%)
Jan 08, 2008
329.91
330.90
301.02
314.29
21,129
-11.03(-3.39%)
Jan 07, 2008
323.83
337.84
322.34
325.32
14,792
+7.56(+2.38%)
Jan 04, 2008
322.34
338.34
313.67
317.76
7,041
-6.57(-2.03%)
Jan 03, 2008
327.92
336.85
320.98
324.33
3,637
-3.72(-1.13%)
Jan 02, 2008
329.91
334.01
314.91
328.05
6,041
+0.62(+0.19%)
Jan 01, 2008
327.92
333.87
326.68
327.43
6,572
+0.00(+0.00%)
Dec 31, 2007
327.92
333.87
326.68
327.43
6,572
-4.09(-1.23%)
Dec 28, 2007
341.31
341.31
326.93
331.52
6,511
-4.09(-1.22%)
Dec 27, 2007
330.40
343.05
330.40
335.61
9,743
+6.45(+1.96%)
Dec 26, 2007
331.64
346.52
328.67
329.16
7,404
-3.22(-0.97%)
Dec 24, 2007
337.84
337.84
331.39
332.39
2,935
-2.11(-0.63%)
Dec 21, 2007
333.38
341.93
328.92
334.49
7,235
+1.98(+0.60%)
Dec 20, 2007
340.57
343.54
328.17
332.51
9,251
-7.19(-2.12%)
Dec 19, 2007
350.49
351.98
335.36
339.70
3,948
-7.19(-2.07%)
Dec 18, 2007
344.54
352.72
344.54
346.89
4,275
+6.82(+2.00%)
Dec 17, 2007
358.30
364.74
338.83
340.07
9,767
-21.70(-6.00%)
Dec 14, 2007
364.00
367.10
360.16
361.77
3,968
-1.36(-0.38%)
Dec 13, 2007
375.53
384.70
362.64
363.13
4,121
-11.53(-3.08%)
Dec 12, 2007
378.63
391.15
372.06
374.66
4,617
+3.47(+0.94%)
Dec 11, 2007
368.34
394.13
368.34
371.19
4,605
-3.72(-0.99%)
Dec 10, 2007
376.89
388.42
372.31
374.91
7,823
+4.22(+1.14%)
Dec 07, 2007
368.96
380.61
368.96
370.69
2,460
-1.74(-0.47%)
Dec 06, 2007
365.98
381.36
365.98
372.43
5,492
+8.55(+2.35%)
Dec 05, 2007
363.88
369.95
362.64
363.88
3,129
+2.11(+0.58%)
Dec 04, 2007
367.72
375.16
355.45
361.77
6,993
-10.54(-2.83%)
Dec 03, 2007
384.08
384.08
368.46
372.31
3,226
-7.07(-1.86%)
Nov 30, 2007
379.37
384.33
371.31
379.37
5,008
+3.10(+0.82%)
Nov 29, 2007
372.56
381.11
368.59
376.27
3,355
+4.46(+1.20%)
Nov 28, 2007
348.01
379.50
348.01
371.81
5,931
+19.46(+5.52%)
Nov 27, 2007
360.40
368.84
349.87
352.35
7,848
-3.72(-1.04%)
Nov 26, 2007
374.91
388.30
355.94
356.07
8,420
-22.07(-5.84%)
Nov 23, 2007
370.82
385.45
370.82
378.13
3,073
+14.75(+4.06%)
Nov 21, 2007
364.37
368.96
347.14
363.38
11,977
-4.59(-1.25%)
Nov 20, 2007
365.74
367.97
347.14
367.97
8,509
+3.35(+0.92%)
Nov 19, 2007
372.80
381.73
358.92
364.62
5,404
-10.91(-2.91%)
Nov 16, 2007
381.11
386.19
369.08
375.53
3,879
-1.98(-0.53%)
Nov 15, 2007
381.61
394.13
376.27
377.51
4,097
-5.21(-1.36%)
Nov 14, 2007
390.04
396.73
379.37
382.72
4,839
-3.47(-0.90%)
Nov 13, 2007
366.48
396.36
366.48
386.19
8,101
+20.70(+5.67%)
Nov 12, 2007
403.92
403.92
357.93
365.49
17,430
-34.09(-8.53%)
Nov 09, 2007
405.16
405.41
396.73
399.58
3,718
-5.58(-1.38%)
Nov 08, 2007
414.34
417.81
393.26
405.16
6,299
-5.21(-1.27%)
Nov 07, 2007
417.06
423.88
406.90
410.37
4,970
-12.52(-2.96%)
Nov 06, 2007
434.92
437.40
409.13
422.89
5,863
-7.19(-1.67%)
Nov 05, 2007
436.03
450.66
428.72
430.08
8,272
-14.75(-3.32%)
Nov 02, 2007
455.25
464.30
444.09
444.83
8,307
-10.54(-2.31%)
Nov 01, 2007
442.60
464.42
435.44
455.37
5,500
+10.17(+2.28%)
Oct 31, 2007
450.17
455.62
439.25
445.21
6,210
-5.95(-1.32%)
Oct 30, 2007
462.07
464.67
451.03
451.16
6,783
-12.40(-2.67%)
Oct 29, 2007
463.56
463.68
459.34
463.56
6,839
-1.36(-0.29%)
Oct 26, 2007
452.52
464.92
452.52
464.92
18,196
+15.00(+3.33%)
Oct 25, 2007
441.36
452.40
436.78
449.92
6,460
+12.27(+2.80%)
Oct 24, 2007
448.80
448.80
436.03
437.64
3,040
-5.58(-1.26%)
Oct 23, 2007
440.25
447.69
437.77
443.22
11,163
+7.56(+1.74%)
Oct 22, 2007
431.44
435.78
423.01
435.66
3,081
-3.72(-0.85%)
Oct 19, 2007
442.60
452.52
438.26
439.38
6,218
-1.36(-0.31%)
Oct 18, 2007
431.32
449.79
431.27
440.74
4,412
+9.42(+2.18%)
Oct 17, 2007
427.23
433.92
425.99
431.32
2,153
+2.98(+0.69%)
Oct 16, 2007
429.09
433.80
425.62
428.35
4,549
-0.74(-0.17%)
Oct 15, 2007
433.92
441.36
427.85
429.09
4,234
-2.98(-0.69%)
Oct 12, 2007
428.72
432.58
428.59
432.06
1,951
+2.11(+0.49%)
Oct 11, 2007
435.29
439.01
427.73
429.96
3,807
-0.25(-0.06%)
Oct 10, 2007
440.12
441.36
427.73
430.20
4,210
-4.34(-1.00%)
Oct 09, 2007
436.65
436.65
427.73
434.54
6,049
+1.24(+0.29%)
Oct 08, 2007
443.10
444.71
433.30
433.30
2,121
-6.45(-1.47%)
Oct 05, 2007
434.17
443.22
429.83
439.75
2,935
+6.20(+1.43%)
Oct 04, 2007
437.02
443.47
430.70
433.55
2,145
-2.60(-0.60%)
Oct 03, 2007
446.82
453.88
421.53
436.16
4,589
-13.76(-3.06%)
Oct 02, 2007
458.72
460.58
434.67
449.92
2,944
-3.72(-0.82%)
Oct 01, 2007
447.44
458.10
445.95
453.64
3,613
+6.07(+1.36%)
Sep 28, 2007
457.36
458.72
444.46
447.56
2,766
-6.69(-1.47%)
Sep 27, 2007
455.62
462.69
452.15
454.26
1,887
+1.74(+0.38%)
Sep 26, 2007
460.83
464.30
452.40
452.52
2,347
-3.10(-0.68%)
Sep 25, 2007
448.18
457.73
448.18
455.62
3,613
+3.72(+0.82%)
Sep 24, 2007
458.72
464.79
449.38
451.90
3,403
+0.00(+0.00%)
Sep 21, 2007
436.65
457.48
435.04
451.90
5,726
+23.06(+5.38%)
Sep 20, 2007
435.78
439.50
428.84
428.84
2,274
-3.84(-0.89%)
Sep 19, 2007
429.58
440.12
420.66
432.69
3,629
+5.58(+1.31%)
Sep 18, 2007
421.77
433.92
412.23
427.11
3,516
+8.31(+1.98%)
Sep 17, 2007
421.53
423.92
406.65
418.80
5,000
-1.86(-0.44%)
Sep 14, 2007
427.35
438.88
418.06
420.66
2,476
-3.72(-0.88%)
Sep 13, 2007
439.01
440.12
412.23
424.38
2,476
-11.53(-2.65%)
Sep 12, 2007
412.72
440.12
412.72
435.91
4,121
+23.43(+5.68%)
Sep 11, 2007
425.87
429.46
412.48
412.48
4,379
-12.52(-2.95%)
Sep 10, 2007
429.34
429.34
418.68
425.00
1,726
-2.73(-0.64%)
Sep 07, 2007
433.92
433.92
426.61
427.73
1,064
-2.48(-0.58%)
Sep 06, 2007
442.98
448.68
430.20
430.20
4,274
-10.79(-2.45%)
Sep 05, 2007
433.55
444.59
425.99
440.99
4,170
+8.18(+1.89%)
Sep 04, 2007
433.68
433.92
426.86
432.81
3,258
+0.74(+0.17%)
Aug 31, 2007
433.92
433.92
429.71
432.06
3,226
+0.00(+0.00%)
Aug 30, 2007
432.06
433.92
428.72
432.06
1,871
+0.00(+0.00%)
Aug 29, 2007
432.06
433.92
428.96
432.06
1,451
+6.20(+1.46%)
Aug 28, 2007
430.58
433.92
421.90
425.87
2,282
-1.61(-0.38%)
Aug 27, 2007
415.33
440.00
415.33
427.48
3,476
+15.99(+3.89%)
Aug 24, 2007
421.28
424.13
409.25
411.48
2,113
-5.58(-1.34%)
Aug 23, 2007
421.53
431.20
409.95
417.06
6,525
-4.46(-1.06%)
Aug 22, 2007
421.53
425.87
415.33
421.53
2,645
+6.20(+1.49%)
Aug 21, 2007
405.53
424.50
402.43
415.33
2,121
+5.08(+1.24%)
Aug 20, 2007
407.14
423.26
403.30
410.24
4,170
+4.84(+1.19%)
Aug 17, 2007
388.05
407.02
375.04
405.41
4,508
+27.27(+7.21%)
Aug 16, 2007
384.95
390.53
359.79
378.13
19,600
-7.32(-1.90%)
Aug 15, 2007
412.60
415.08
384.33
385.45
11,510
-30.62(-7.36%)
Aug 14, 2007
435.16
435.16
409.62
416.07
2,411
-14.75(-3.42%)
Aug 13, 2007
432.69
445.70
429.21
430.82
4,831
+9.30(+2.21%)
Aug 10, 2007
422.15
427.23
387.43
421.53
14,470
-0.62(-0.15%)
Aug 09, 2007
421.53
430.82
418.80
422.15
3,992
+1.86(+0.44%)
Aug 08, 2007
433.92
451.28
416.07
420.29
6,404
-4.84(-1.14%)
Aug 07, 2007
421.53
427.60
410.01
425.12
11,534
+2.73(+0.65%)
Aug 06, 2007
454.63
461.94
386.19
422.39
18,946
-30.13(-6.66%)
Aug 03, 2007
453.39
456.36
448.43
452.52
11,203
+4.09(+0.91%)
Aug 02, 2007
487.24
495.67
448.43
448.43
8,977
-33.35(-6.92%)
Aug 01, 2007
478.56
485.87
472.11
481.78
4,871
-3.60(-0.74%)
Jul 31, 2007
490.46
492.07
475.21
485.38
5,170
+6.82(+1.42%)
Jul 30, 2007
483.52
493.43
475.21
478.56
14,502
+5.58(+1.18%)
Jul 27, 2007
470.50
479.30
457.73
472.98
6,936
-7.44(-1.55%)
Jul 26, 2007
495.91
499.14
458.72
480.42
8,340
+3.10(+0.65%)
Jul 25, 2007
464.80
483.52
464.30
477.32
5,718
+13.64(+2.94%)
Jul 24, 2007
486.49
486.49
458.22
463.68
7,630
-22.94(-4.71%)
Jul 23, 2007
483.39
492.69
482.03
486.62
6,218
+9.30(+1.95%)
Jul 20, 2007
491.57
493.19
472.99
477.32
6,541
-4.71(-0.98%)
Jul 19, 2007
464.05
486.62
462.69
482.03
16,123
+29.14(+6.43%)
Jul 18, 2007
438.26
453.76
438.26
452.89
8,767
+18.97(+4.37%)
Jul 17, 2007
422.77
438.88
422.52
433.92
11,913
+20.46(+4.95%)
Jul 16, 2007
428.84
437.40
410.99
413.47
7,146
-9.17(-2.17%)
Jul 13, 2007
409.13
433.92
408.14
422.64
6,299
+21.32(+5.31%)
Jul 12, 2007
402.81
412.23
398.71
401.32
7,122
+1.98(+0.50%)
Jul 11, 2007
396.61
399.33
393.88
399.33
6,694
+1.36(+0.34%)
Jul 10, 2007
400.45
402.68
391.15
397.97
3,565
+1.36(+0.34%)
Jul 09, 2007
397.97
401.69
390.78
396.61
3,887
+3.60(+0.91%)
Jul 06, 2007
399.09
399.21
390.53
393.01
2,435
-2.48(-0.63%)
Jul 05, 2007
401.57
401.57
393.38
395.49
3,790
-1.86(-0.47%)
Jul 03, 2007
396.11
399.33
395.12
397.35
1,847
+3.47(+0.88%)
Jul 02, 2007
394.87
404.05
384.95
393.88
3,782
+3.97(+1.02%)
Jun 29, 2007
386.44
396.61
384.20
389.91
3,645
+10.91(+2.88%)
Jun 28, 2007
373.80
384.33
373.80
379.00
2,694
+9.30(+2.52%)
Jun 27, 2007
375.16
388.42
363.13
369.70
6,476
-5.08(-1.36%)
Jun 26, 2007
371.31
389.54
365.74
374.79
5,831
+1.24(+0.33%)
Jun 25, 2007
388.67
391.15
372.06
373.55
4,887
-13.88(-3.58%)
Jun 22, 2007
388.42
390.90
386.19
387.43
3,048
-0.62(-0.16%)
Jun 21, 2007
393.63
397.48
384.58
388.05
3,726
-3.72(-0.95%)
Jun 20, 2007
392.14
397.85
391.03
391.77
5,097
+2.73(+0.70%)
Jun 19, 2007
389.91
391.77
381.36
389.04
4,783
+1.61(+0.42%)
Jun 18, 2007
387.68
394.50
384.95
387.43
4,081
+2.85(+0.74%)
Jun 15, 2007
396.73
405.66
384.58
384.58
5,968
-12.15(-3.06%)
Jun 14, 2007
396.61
397.85
394.38
396.73
5,315
+0.62(+0.16%)
Jun 13, 2007
392.39
398.34
391.77
396.11
3,855
+4.34(+1.11%)
Jun 12, 2007
395.37
399.95
390.78
391.77
2,944
-3.47(-0.88%)
Jun 11, 2007
385.70
396.98
385.70
395.24
3,073
+11.16(+2.91%)
Jun 08, 2007
391.77
396.61
380.61
384.08
3,895
-1.12(-0.29%)
Jun 07, 2007
392.52
396.73
385.20
385.20
7,428
-10.41(-2.63%)
Jun 06, 2007
392.39
396.73
384.33
395.62
5,509
+0.12(+0.03%)
Jun 05, 2007
399.83
399.83
392.98
395.49
8,912
+2.11(+0.54%)
Jun 04, 2007
403.55
403.67
393.38
393.38
3,702
-7.07(-1.76%)
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.