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
China Yuchai International
(NY:
CYD
)
8.280
-0.040 (-0.48%)
Official Closing Price
Updated: 7:00 PM EDT, May 24, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 31, 2006
3.305
3.401
3.305
3.327
277,402
+0.06(+1.88%)
May 30, 2006
3.348
3.370
3.239
3.265
518,621
-0.00(-0.13%)
May 26, 2006
3.208
3.287
3.195
3.269
334,748
+0.08(+2.62%)
May 25, 2006
3.173
3.203
3.146
3.186
288,325
+0.02(+0.69%)
May 24, 2006
3.203
3.203
3.107
3.164
325,190
-0.04(-1.10%)
May 23, 2006
3.186
3.230
3.146
3.199
369,338
+0.01(+0.41%)
May 22, 2006
3.287
3.287
3.129
3.186
565,272
-0.10(-3.07%)
May 19, 2006
3.278
3.406
3.190
3.287
572,326
+0.05(+1.49%)
May 18, 2006
3.291
3.335
3.208
3.239
352,498
-0.03(-0.81%)
May 17, 2006
3.340
3.340
3.230
3.265
362,283
-0.07(-2.24%)
May 16, 2006
3.423
3.423
3.300
3.340
305,392
-0.06(-1.81%)
May 15, 2006
3.309
3.406
3.186
3.401
905,482
+0.01(+0.26%)
May 12, 2006
3.480
3.515
3.348
3.392
806,036
-0.12(-3.38%)
May 11, 2006
3.665
3.687
3.432
3.511
840,853
-0.12(-3.39%)
May 10, 2006
3.625
3.726
3.595
3.634
337,251
-0.01(-0.24%)
May 09, 2006
3.660
3.726
3.608
3.643
344,306
-0.02(-0.48%)
May 08, 2006
3.951
3.955
3.660
3.660
682,923
-0.24(-6.19%)
May 05, 2006
3.775
3.929
3.744
3.902
851,321
+0.16(+4.35%)
May 04, 2006
3.568
3.753
3.568
3.740
726,843
+0.15(+4.03%)
May 03, 2006
3.665
3.669
3.568
3.595
391,184
-0.04(-1.09%)
May 02, 2006
3.625
3.656
3.581
3.634
421,905
+0.04(+1.10%)
May 01, 2006
3.586
3.639
3.564
3.595
395,735
+0.04(+1.11%)
Apr 28, 2006
3.639
3.639
3.542
3.555
424,409
+0.01(+0.25%)
Apr 27, 2006
3.678
3.678
3.515
3.546
703,859
-0.13(-3.58%)
Apr 26, 2006
3.520
3.691
3.520
3.678
784,189
+0.11(+3.21%)
Apr 25, 2006
3.784
3.841
3.494
3.564
1,870,358
-0.35(-8.88%)
Apr 24, 2006
3.981
3.981
3.876
3.911
354,319
-0.07(-1.77%)
Apr 21, 2006
3.986
4.056
3.955
3.981
460,364
-0.01(-0.33%)
Apr 20, 2006
4.153
4.161
3.994
3.994
418,492
-0.12(-2.99%)
Apr 19, 2006
4.144
4.153
4.012
4.117
571,416
+0.02(+0.43%)
Apr 18, 2006
4.087
4.113
4.052
4.100
605,095
+0.04(+0.86%)
Apr 17, 2006
4.113
4.113
4.012
4.065
344,078
+0.01(+0.33%)
Apr 13, 2006
4.096
4.126
4.025
4.052
251,914
-0.04(-1.07%)
Apr 12, 2006
3.871
4.100
3.871
4.096
448,758
+0.18(+4.60%)
Apr 11, 2006
4.210
4.210
3.871
3.915
761,205
-0.25(-6.01%)
Apr 10, 2006
4.109
4.209
4.104
4.166
439,428
+0.07(+1.72%)
Apr 07, 2006
4.157
4.328
3.955
4.096
949,629
-0.07(-1.58%)
Apr 06, 2006
4.254
4.394
4.109
4.161
1,898,121
-0.12(-2.77%)
Apr 05, 2006
3.871
4.280
3.832
4.280
2,548,958
+0.41(+10.56%)
Apr 04, 2006
3.757
3.871
3.687
3.871
1,513,991
+0.12(+3.16%)
Apr 03, 2006
3.362
3.757
3.362
3.753
1,831,445
+0.39(+11.63%)
Mar 31, 2006
3.384
3.419
3.357
3.362
707,727
-0.02(-0.65%)
Mar 30, 2006
3.428
3.428
3.384
3.384
509,063
-0.03(-0.90%)
Mar 29, 2006
3.392
3.419
3.392
3.414
420,085
+0.02(+0.65%)
Mar 28, 2006
3.428
3.428
3.375
3.392
391,867
-0.01(-0.39%)
Mar 27, 2006
3.450
3.463
3.379
3.406
823,786
+0.03(+0.91%)
Mar 24, 2006
3.366
3.406
3.366
3.375
437,607
+0.01(+0.26%)
Mar 23, 2006
3.392
3.397
3.348
3.366
355,912
-0.02(-0.65%)
Mar 22, 2006
3.423
3.423
3.344
3.388
810,359
-0.02(-0.64%)
Mar 21, 2006
3.454
3.454
3.344
3.410
1,073,425
-0.03(-0.89%)
Mar 20, 2006
3.340
3.450
3.318
3.441
1,519,225
+0.13(+3.98%)
Mar 17, 2006
3.256
3.428
3.256
3.309
1,946,137
+0.03(+0.80%)
Mar 16, 2006
3.247
3.331
3.247
3.283
1,323,064
-0.01(-0.27%)
Mar 15, 2006
3.296
3.296
3.239
3.291
1,339,904
+0.00(+0.00%)
Mar 14, 2006
3.076
3.305
3.054
3.291
4,581,343
+0.22(+7.00%)
Mar 13, 2006
2.993
3.076
2.993
3.076
1,057,723
+0.07(+2.19%)
Mar 10, 2006
3.076
3.089
2.997
3.010
1,124,172
-0.07(-2.28%)
Mar 09, 2006
3.102
3.164
3.080
3.080
1,065,232
-0.04(-1.13%)
Mar 08, 2006
3.133
3.151
3.102
3.116
1,070,922
-0.02(-0.56%)
Mar 07, 2006
3.155
3.190
3.107
3.133
988,543
-0.07(-2.06%)
Mar 06, 2006
3.212
3.212
3.186
3.199
1,024,498
+0.00(+0.14%)
Mar 03, 2006
3.212
3.225
3.164
3.195
933,700
+0.00(+0.14%)
Mar 02, 2006
3.195
3.212
3.094
3.190
1,931,346
-0.00(-0.14%)
Mar 01, 2006
3.160
3.225
3.085
3.195
2,354,162
+0.04(+1.39%)
Feb 28, 2006
3.849
3.454
3.076
3.151
6,542,955
-0.70(-18.15%)
Feb 27, 2006
3.845
3.880
3.827
3.849
968,062
+0.02(+0.46%)
Feb 24, 2006
3.823
3.999
3.814
3.832
1,386,782
+0.01(+0.35%)
Feb 23, 2006
3.885
3.951
3.784
3.819
781,686
-0.07(-1.70%)
Feb 22, 2006
3.805
3.929
3.744
3.885
1,866,717
+0.08(+2.20%)
Feb 21, 2006
3.845
3.999
3.788
3.801
641,506
-0.04(-1.03%)
Feb 17, 2006
3.858
3.876
3.788
3.841
566,865
-0.02(-0.57%)
Feb 16, 2006
3.788
3.911
3.779
3.863
1,285,288
+0.09(+2.33%)
Feb 15, 2006
3.968
4.087
3.647
3.775
2,601,753
-0.18(-4.45%)
Feb 14, 2006
3.986
4.016
3.915
3.951
921,866
+0.01(+0.22%)
Feb 13, 2006
3.986
4.082
3.911
3.942
1,621,174
+0.02(+0.45%)
Feb 10, 2006
3.911
4.016
3.827
3.924
1,047,710
+0.05(+1.25%)
Feb 09, 2006
3.911
4.065
3.805
3.876
1,429,564
-0.03(-0.68%)
Feb 08, 2006
4.069
4.126
3.871
3.902
1,053,627
-0.07(-1.88%)
Feb 07, 2006
4.065
4.188
3.902
3.977
2,085,407
-0.06(-1.42%)
Feb 06, 2006
3.876
4.087
3.788
4.034
2,813,616
+0.25(+6.50%)
Feb 03, 2006
4.214
4.311
3.757
3.788
5,147,298
-0.37(-8.88%)
Feb 02, 2006
3.533
4.175
3.520
4.157
6,457,391
+0.62(+17.66%)
Feb 01, 2006
3.524
3.555
3.494
3.533
369,110
-0.00(-0.12%)
Jan 31, 2006
3.551
3.581
3.524
3.537
388,453
-0.02(-0.49%)
Jan 30, 2006
3.454
3.559
3.454
3.555
392,777
+0.06(+1.76%)
Jan 27, 2006
3.441
3.555
3.441
3.494
540,012
+0.05(+1.53%)
Jan 26, 2006
3.489
3.494
3.428
3.441
586,208
-0.05(-1.51%)
Jan 25, 2006
3.414
3.515
3.410
3.494
660,621
+0.08(+2.45%)
Jan 24, 2006
3.370
3.423
3.370
3.410
378,440
+0.04(+1.31%)
Jan 23, 2006
3.392
3.392
3.335
3.366
385,040
+0.02(+0.53%)
Jan 20, 2006
3.419
3.419
3.318
3.348
807,401
-0.03(-0.91%)
Jan 19, 2006
3.414
3.428
3.375
3.379
748,689
+0.04(+1.05%)
Jan 18, 2006
3.388
3.435
3.331
3.344
639,913
-0.10(-2.93%)
Jan 17, 2006
3.472
3.498
3.388
3.445
833,343
-0.03(-0.88%)
Jan 13, 2006
3.489
3.515
3.410
3.476
345,671
+0.00(+0.13%)
Jan 12, 2006
3.542
3.551
3.463
3.472
1,020,174
-0.07(-1.99%)
Jan 11, 2006
3.590
3.617
3.537
3.542
360,008
-0.05(-1.35%)
Jan 10, 2006
3.621
3.643
3.576
3.590
249,639
+0.00(+0.00%)
Jan 09, 2006
3.630
3.674
3.559
3.590
610,557
-0.02(-0.61%)
Jan 06, 2006
3.634
3.643
3.568
3.612
1,260,256
+0.01(+0.37%)
Jan 05, 2006
3.494
3.612
3.494
3.599
341,120
-0.04(-1.09%)
Jan 04, 2006
3.603
3.647
3.577
3.639
390,501
+0.07(+1.85%)
Jan 03, 2006
3.454
3.577
3.366
3.573
625,349
+0.13(+3.83%)
Dec 30, 2005
3.450
3.511
3.414
3.441
747,324
-0.01(-0.38%)
Dec 29, 2005
3.595
3.617
3.428
3.454
864,975
-0.14(-3.91%)
Dec 28, 2005
3.735
3.735
3.581
3.595
973,068
-0.13(-3.54%)
Dec 27, 2005
3.713
3.929
3.674
3.726
1,384,051
+0.06(+1.68%)
Dec 23, 2005
3.423
3.669
3.419
3.665
1,130,089
+0.27(+8.03%)
Dec 22, 2005
3.296
3.428
3.296
3.392
500,415
+0.05(+1.58%)
Dec 21, 2005
3.190
3.348
3.190
3.340
391,867
+0.11(+3.54%)
Dec 20, 2005
3.261
3.331
3.199
3.225
498,140
-0.05(-1.61%)
Dec 19, 2005
3.318
3.392
3.274
3.278
526,585
-0.04(-1.19%)
Dec 16, 2005
3.401
3.406
3.309
3.318
336,568
-0.07(-2.08%)
Dec 15, 2005
3.353
3.401
3.331
3.388
416,899
-0.00(-0.13%)
Dec 14, 2005
3.432
3.463
3.348
3.392
656,298
-0.06(-1.66%)
Dec 13, 2005
3.410
3.529
3.406
3.450
491,996
+0.02(+0.64%)
Dec 12, 2005
3.419
3.436
3.384
3.428
392,094
-0.01(-0.26%)
Dec 09, 2005
3.406
3.441
3.397
3.436
279,222
-0.00(-0.13%)
Dec 08, 2005
3.511
3.511
3.410
3.441
459,454
-0.03(-0.89%)
Dec 07, 2005
3.524
3.577
3.450
3.472
724,567
-0.12(-3.30%)
Dec 06, 2005
3.700
3.726
3.542
3.590
611,240
-0.11(-2.97%)
Dec 05, 2005
3.779
3.801
3.652
3.700
356,367
+0.04(+1.08%)
Dec 02, 2005
3.700
3.757
3.625
3.660
301,068
-0.04(-1.07%)
Dec 01, 2005
3.542
3.735
3.542
3.700
613,515
+0.14(+3.82%)
Nov 30, 2005
3.586
3.621
3.524
3.564
620,115
-0.02(-0.49%)
Nov 29, 2005
3.617
3.647
3.581
3.581
370,931
-0.05(-1.45%)
Nov 28, 2005
3.647
3.731
3.621
3.634
372,069
-0.06(-1.66%)
Nov 25, 2005
3.700
3.700
3.665
3.696
99,673
-0.00(-0.12%)
Nov 23, 2005
3.766
3.766
3.634
3.700
507,925
-0.02(-0.59%)
Nov 22, 2005
3.577
3.787
3.568
3.722
753,923
+0.15(+4.18%)
Nov 21, 2005
3.696
3.696
3.551
3.573
783,051
-0.16(-4.35%)
Nov 18, 2005
3.537
3.744
3.472
3.735
942,347
+0.22(+6.38%)
Nov 17, 2005
3.515
3.537
3.450
3.511
558,445
+0.04(+1.01%)
Nov 16, 2005
3.467
3.515
3.375
3.476
927,100
+0.10(+2.99%)
Nov 15, 2005
3.467
3.467
3.370
3.375
350,222
-0.08(-2.41%)
Nov 14, 2005
3.533
3.533
3.428
3.458
366,152
-0.07(-2.11%)
Nov 11, 2005
3.366
3.595
3.366
3.533
1,331,939
+0.12(+3.61%)
Nov 10, 2005
3.669
3.674
3.278
3.410
2,306,146
-0.33(-8.71%)
Nov 09, 2005
3.665
3.735
3.625
3.735
1,384,506
+0.13(+3.66%)
Nov 08, 2005
3.823
3.854
3.603
3.603
1,550,629
-0.24(-6.29%)
Nov 07, 2005
4.302
4.306
3.775
3.845
1,217,018
-0.29(-7.01%)
Nov 04, 2005
4.350
4.350
4.131
4.135
721,836
+0.04(+0.97%)
Nov 03, 2005
4.350
4.350
4.047
4.096
538,419
-0.19(-4.51%)
Nov 02, 2005
4.276
4.350
4.188
4.289
463,095
-0.01(-0.31%)
Nov 01, 2005
4.065
4.381
4.021
4.302
1,066,143
+0.24(+5.84%)
Oct 31, 2005
3.779
4.082
3.779
4.065
768,260
+0.38(+10.38%)
Oct 28, 2005
3.691
3.753
3.682
3.682
219,372
-0.01(-0.36%)
Oct 27, 2005
3.854
3.854
3.691
3.696
401,197
-0.18(-4.76%)
Oct 26, 2005
3.849
3.933
3.849
3.880
364,559
-0.00(-0.11%)
Oct 25, 2005
3.920
3.942
3.849
3.885
319,501
-0.03(-0.67%)
Oct 24, 2005
3.946
3.981
3.867
3.911
360,463
+0.05(+1.25%)
Oct 21, 2005
3.951
3.951
3.827
3.863
274,216
+0.00(+0.00%)
Oct 20, 2005
4.021
4.034
3.841
3.863
343,851
-0.07(-1.90%)
Oct 19, 2005
3.986
3.999
3.845
3.937
315,405
-0.03(-0.78%)
Oct 18, 2005
4.148
4.153
3.911
3.968
432,373
-0.07(-1.74%)
Oct 17, 2005
3.845
4.047
3.841
4.038
438,290
+0.21(+5.51%)
Oct 14, 2005
3.766
3.849
3.674
3.827
455,130
+0.06(+1.63%)
Oct 13, 2005
3.669
3.775
3.652
3.766
516,117
+0.13(+3.63%)
Oct 12, 2005
3.924
3.946
3.630
3.634
669,496
-0.22(-5.59%)
Oct 11, 2005
3.744
4.025
3.740
3.849
549,114
-0.09(-2.23%)
Oct 10, 2005
4.117
4.197
3.911
3.937
624,894
-0.20(-4.78%)
Oct 07, 2005
4.135
4.197
3.986
4.135
519,759
-0.03(-0.74%)
Oct 06, 2005
4.311
4.328
4.109
4.166
532,730
-0.17(-3.85%)
Oct 05, 2005
4.421
4.487
4.333
4.333
344,078
-0.09(-2.09%)
Oct 04, 2005
4.544
4.544
4.421
4.425
256,693
-0.11(-2.42%)
Oct 03, 2005
4.491
4.570
4.491
4.535
226,427
+0.01(+0.29%)
Sep 30, 2005
4.487
4.548
4.460
4.522
173,177
+0.04(+0.78%)
Sep 29, 2005
4.451
4.548
4.390
4.487
302,889
+0.04(+0.79%)
Sep 28, 2005
4.465
4.495
4.337
4.451
299,930
-0.02(-0.49%)
Sep 27, 2005
4.482
4.531
4.445
4.473
159,523
-0.01(-0.20%)
Sep 26, 2005
4.482
4.605
4.434
4.482
302,206
+0.03(+0.69%)
Sep 23, 2005
4.451
4.487
4.056
4.451
753,923
+0.13(+2.95%)
Sep 22, 2005
4.438
4.438
4.197
4.324
925,507
-0.16(-3.53%)
Sep 21, 2005
4.614
4.649
4.465
4.482
861,106
-0.17(-3.59%)
Sep 20, 2005
4.724
4.733
4.618
4.649
531,137
-0.08(-1.76%)
Sep 19, 2005
4.829
4.829
4.724
4.733
228,247
-0.06(-1.19%)
Sep 16, 2005
4.895
4.895
4.759
4.790
171,129
+0.03(+0.65%)
Sep 15, 2005
4.772
4.812
4.724
4.759
157,475
-0.01(-0.28%)
Sep 14, 2005
4.944
4.988
4.706
4.772
707,955
-0.17(-3.47%)
Sep 13, 2005
5.075
5.115
4.882
4.944
470,832
-0.12(-2.43%)
Sep 12, 2005
4.992
5.102
4.926
5.067
474,928
+0.03(+0.61%)
Sep 09, 2005
5.093
5.106
5.010
5.036
423,954
-0.04(-0.69%)
Sep 08, 2005
5.159
5.159
5.053
5.071
263,520
-0.07(-1.28%)
Sep 07, 2005
5.053
5.159
5.036
5.137
413,713
+0.08(+1.65%)
Sep 06, 2005
5.001
5.084
4.966
5.053
502,919
+0.08(+1.59%)
Sep 02, 2005
4.895
5.001
4.895
4.974
250,549
+0.11(+2.35%)
Sep 01, 2005
4.922
4.957
4.856
4.860
306,985
-0.04(-0.90%)
Aug 31, 2005
4.891
4.917
4.843
4.904
454,675
+0.06(+1.18%)
Aug 30, 2005
4.865
4.882
4.829
4.847
331,562
-0.02(-0.36%)
Aug 29, 2005
4.825
4.873
4.825
4.865
393,915
+0.04(+0.82%)
Aug 26, 2005
4.895
4.895
4.825
4.825
208,904
-0.05(-1.08%)
Aug 25, 2005
4.838
4.878
4.790
4.878
419,857
+0.12(+2.59%)
Aug 24, 2005
4.838
4.865
4.728
4.755
631,721
-0.11(-2.35%)
Aug 23, 2005
4.944
4.961
4.759
4.869
373,206
-0.07(-1.34%)
Aug 22, 2005
4.834
4.944
4.834
4.935
383,447
+0.11(+2.37%)
Aug 19, 2005
4.878
4.944
4.772
4.821
322,459
-0.01(-0.27%)
Aug 18, 2005
4.913
4.939
4.737
4.834
453,082
-0.03(-0.54%)
Aug 17, 2005
4.860
4.966
4.851
4.860
485,624
+0.00(+0.09%)
Aug 16, 2005
5.093
5.093
4.851
4.856
572,781
-0.24(-4.66%)
Aug 15, 2005
5.155
5.269
5.058
5.093
780,321
-0.03(-0.60%)
Aug 12, 2005
4.689
5.168
4.667
5.124
2,066,292
+0.32(+6.58%)
Aug 11, 2005
5.093
5.155
4.781
4.807
1,891,522
-0.25(-4.87%)
Aug 10, 2005
5.946
5.950
5.032
5.053
4,673,962
-1.08(-17.62%)
Aug 09, 2005
6.196
6.218
6.108
6.135
229,385
-0.03(-0.50%)
Aug 08, 2005
6.196
6.262
6.095
6.165
410,755
-0.04(-0.57%)
Aug 05, 2005
6.240
6.280
6.047
6.200
524,765
-0.02(-0.35%)
Aug 04, 2005
6.152
6.345
6.152
6.222
690,660
+0.07(+1.14%)
Aug 03, 2005
6.152
6.262
6.113
6.152
463,550
-0.01(-0.21%)
Aug 02, 2005
6.126
6.178
6.117
6.165
428,505
+0.06(+0.94%)
Aug 01, 2005
5.976
6.126
5.937
6.108
671,772
+0.07(+1.16%)
Jul 29, 2005
5.998
6.073
5.897
6.038
562,086
-0.03(-0.43%)
Jul 28, 2005
6.060
6.108
6.042
6.064
632,176
+0.00(+0.07%)
Jul 27, 2005
6.165
6.165
5.976
6.060
583,477
-0.11(-1.71%)
Jul 26, 2005
6.236
6.244
6.060
6.165
684,516
-0.08(-1.34%)
Jul 25, 2005
6.319
6.359
6.200
6.249
711,596
+0.00(+0.00%)
Jul 22, 2005
6.187
6.271
6.170
6.249
668,814
+0.11(+1.72%)
Jul 21, 2005
6.064
6.293
6.064
6.143
1,693,085
+0.09(+1.53%)
Jul 20, 2005
5.739
6.082
5.721
6.051
846,997
+0.27(+4.64%)
Jul 19, 2005
5.713
5.805
5.695
5.783
476,521
+0.07(+1.15%)
Jul 18, 2005
5.757
5.844
5.686
5.717
478,114
-0.14(-2.40%)
Jul 15, 2005
5.954
5.981
5.827
5.858
343,623
-0.05(-0.89%)
Jul 14, 2005
5.796
5.954
5.796
5.910
618,522
+0.13(+2.20%)
Jul 13, 2005
5.902
5.998
5.713
5.783
898,427
-0.08(-1.42%)
Jul 12, 2005
5.594
5.875
5.559
5.866
802,167
+0.26(+4.71%)
Jul 11, 2005
5.493
5.603
5.405
5.603
439,883
+0.15(+2.74%)
Jul 08, 2005
5.361
5.532
5.348
5.453
365,014
+0.06(+1.14%)
Jul 07, 2005
5.361
5.409
5.304
5.392
264,658
-0.07(-1.29%)
Jul 06, 2005
5.489
5.581
5.423
5.462
337,251
+0.03(+0.49%)
Jul 05, 2005
5.379
5.471
5.348
5.436
320,639
+0.06(+1.06%)
Jul 01, 2005
5.370
5.396
5.348
5.379
182,962
+0.04(+0.82%)
Jun 30, 2005
5.286
5.401
5.286
5.335
377,985
-0.04(-0.82%)
Jun 29, 2005
5.515
5.590
5.379
5.379
367,972
-0.11(-2.00%)
Jun 28, 2005
5.418
5.541
5.119
5.489
450,579
+0.11(+2.13%)
Jun 27, 2005
5.572
5.572
5.185
5.374
1,269,814
-0.20(-3.55%)
Jun 24, 2005
5.844
5.853
5.537
5.572
1,465,292
-0.29(-4.88%)
Jun 23, 2005
6.064
6.108
5.827
5.858
731,394
-0.22(-3.68%)
Jun 22, 2005
6.029
6.130
6.020
6.082
416,671
+0.03(+0.51%)
Jun 21, 2005
6.064
6.275
5.976
6.051
770,308
+0.03(+0.44%)
Jun 20, 2005
5.888
6.060
5.888
6.025
710,686
+0.08(+1.41%)
Jun 17, 2005
6.280
6.284
5.915
5.941
1,093,451
-0.16(-2.66%)
Jun 16, 2005
5.787
6.152
5.757
6.104
1,737,005
+0.29(+4.91%)
Jun 15, 2005
5.735
5.858
5.735
5.818
620,342
+0.09(+1.53%)
Jun 14, 2005
5.866
5.888
5.695
5.730
507,242
-0.10(-1.73%)
Jun 13, 2005
5.818
5.897
5.735
5.831
462,412
+0.03(+0.45%)
Jun 10, 2005
5.638
5.862
5.634
5.805
532,730
+0.13(+2.32%)
Jun 09, 2005
5.726
5.726
5.559
5.673
568,913
-0.13(-2.27%)
Jun 08, 2005
5.765
5.897
5.757
5.805
590,076
+0.01(+0.15%)
Jun 07, 2005
5.946
5.950
5.779
5.796
641,506
-0.11(-1.79%)
Jun 06, 2005
5.765
5.941
5.765
5.902
653,112
+0.14(+2.44%)
Jun 03, 2005
5.823
6.104
5.730
5.761
1,508,074
-0.08(-1.35%)
Jun 02, 2005
5.660
5.893
5.647
5.840
978,985
+0.16(+2.78%)
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.