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
Harvard Bioscience
(NQ:
HBIO
)
2.950
+0.030 (+1.03%)
Streaming Delayed Price
Updated: 10:33 AM EDT, Jun 18, 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, 2007
3.886
3.920
3.851
3.920
53,244
+0.04(+0.98%)
May 30, 2007
3.867
3.920
3.851
3.882
40,241
-0.01(-0.19%)
May 29, 2007
3.851
3.927
3.836
3.889
79,382
-0.04(-0.97%)
May 25, 2007
3.942
3.950
3.859
3.927
26,733
+0.01(+0.19%)
May 24, 2007
3.980
3.980
3.829
3.920
55,119
-0.06(-1.52%)
May 23, 2007
4.003
4.033
3.942
3.980
46,066
-0.04(-0.94%)
May 22, 2007
4.018
4.049
3.958
4.018
45,301
+0.00(+0.00%)
May 21, 2007
3.882
4.086
3.867
4.018
89,461
+0.11(+2.91%)
May 18, 2007
4.018
4.018
3.874
3.904
86,188
-0.11(-2.83%)
May 17, 2007
4.018
4.018
3.950
4.018
29,710
+0.02(+0.57%)
May 16, 2007
3.912
4.132
3.912
3.995
41,497
+0.04(+0.96%)
May 15, 2007
4.056
4.056
3.874
3.958
106,629
-0.10(-2.43%)
May 14, 2007
4.041
4.147
4.033
4.056
64,832
-0.12(-2.90%)
May 11, 2007
4.144
4.344
4.094
4.177
88,342
+0.08(+1.85%)
May 10, 2007
4.185
4.202
4.018
4.102
111,797
-0.11(-2.52%)
May 09, 2007
4.519
4.519
4.208
4.208
125,653
-0.24(-5.45%)
May 08, 2007
4.458
4.473
4.329
4.450
84,145
+0.04(+0.86%)
May 07, 2007
4.321
4.488
4.321
4.412
255,755
+0.16(+3.74%)
May 04, 2007
4.299
4.473
4.230
4.253
125,286
-0.20(-4.59%)
May 03, 2007
4.632
4.685
4.378
4.458
830,414
+0.10(+2.26%)
May 02, 2007
4.238
4.449
4.215
4.359
197,876
+0.14(+3.23%)
May 01, 2007
4.223
4.238
4.132
4.223
144,702
+0.02(+0.54%)
Apr 30, 2007
4.215
4.215
4.132
4.200
110,770
-0.01(-0.18%)
Apr 27, 2007
4.139
4.208
4.132
4.208
52,742
+0.08(+2.02%)
Apr 26, 2007
4.139
4.208
4.071
4.124
117,913
+0.02(+0.55%)
Apr 25, 2007
4.041
4.185
4.041
4.102
146,945
+0.08(+1.88%)
Apr 24, 2007
3.935
4.026
3.897
4.026
135,963
+0.11(+2.91%)
Apr 23, 2007
3.867
3.965
3.867
3.912
84,795
+0.02(+0.58%)
Apr 20, 2007
3.867
3.889
3.768
3.889
104,673
+0.02(+0.39%)
Apr 19, 2007
3.851
3.897
3.745
3.874
116,483
+0.05(+1.19%)
Apr 18, 2007
3.920
3.920
3.768
3.829
139,814
-0.09(-2.32%)
Apr 17, 2007
3.829
3.942
3.798
3.920
109,544
+0.07(+1.77%)
Apr 16, 2007
3.783
3.882
3.760
3.851
147,855
+0.07(+1.80%)
Apr 13, 2007
3.738
3.806
3.624
3.783
105,080
+0.02(+0.60%)
Apr 12, 2007
3.798
3.806
3.715
3.760
115,051
-0.03(-0.80%)
Apr 11, 2007
3.720
3.806
3.720
3.791
91,373
+0.01(+0.20%)
Apr 10, 2007
3.859
3.897
3.760
3.783
80,895
-0.10(-2.54%)
Apr 09, 2007
3.904
3.920
3.844
3.882
67,371
-0.04(-0.97%)
Apr 05, 2007
3.829
3.965
3.798
3.920
88,979
+0.11(+2.78%)
Apr 04, 2007
3.738
3.821
3.692
3.813
66,509
+0.05(+1.41%)
Apr 03, 2007
3.776
3.783
3.685
3.760
31,214
+0.02(+0.40%)
Apr 02, 2007
3.662
3.745
3.639
3.745
21,809
+0.09(+2.49%)
Mar 30, 2007
3.677
3.692
3.616
3.654
95,099
+0.01(+0.21%)
Mar 29, 2007
3.685
3.692
3.609
3.647
24,433
+0.00(+0.00%)
Mar 28, 2007
3.662
3.707
3.601
3.647
49,901
+0.00(+0.00%)
Mar 27, 2007
3.677
3.738
3.616
3.647
52,138
+0.03(+0.84%)
Mar 26, 2007
3.798
3.798
3.601
3.616
120,885
-0.07(-1.85%)
Mar 23, 2007
3.821
3.821
3.654
3.685
117,937
-0.11(-2.99%)
Mar 22, 2007
3.882
3.942
3.753
3.798
127,257
-0.11(-2.91%)
Mar 21, 2007
3.904
3.942
3.874
3.912
81,363
+0.01(+0.19%)
Mar 20, 2007
3.867
3.904
3.859
3.904
53,361
+0.04(+0.98%)
Mar 19, 2007
3.798
3.889
3.738
3.867
69,388
+0.06(+1.59%)
Mar 16, 2007
3.723
3.859
3.601
3.806
73,904
+0.05(+1.21%)
Mar 15, 2007
3.662
3.851
3.662
3.760
115,642
+0.02(+0.61%)
Mar 14, 2007
3.760
3.813
3.677
3.738
82,866
+0.01(+0.20%)
Mar 13, 2007
3.753
3.791
3.677
3.730
56,395
-0.02(-0.61%)
Mar 12, 2007
3.753
3.844
3.624
3.753
84,344
-0.06(-1.59%)
Mar 09, 2007
3.730
3.829
3.723
3.813
263,057
+0.08(+2.24%)
Mar 08, 2007
3.867
3.867
3.730
3.730
48,200
-0.06(-1.60%)
Mar 07, 2007
3.707
3.829
3.700
3.791
149,017
+0.10(+2.67%)
Mar 06, 2007
3.791
3.859
3.647
3.692
122,246
-0.11(-2.79%)
Mar 05, 2007
3.889
3.935
3.768
3.798
87,304
-0.05(-1.38%)
Mar 02, 2007
4.018
4.018
3.745
3.851
170,102
+0.21(+5.83%)
Mar 01, 2007
3.813
3.912
3.412
3.639
124,641
-0.20(-5.33%)
Feb 28, 2007
3.889
4.003
3.791
3.844
190,540
-0.10(-2.50%)
Feb 27, 2007
3.882
3.995
3.882
3.942
85,162
-0.04(-0.95%)
Feb 26, 2007
3.927
3.988
3.920
3.980
107,848
+0.06(+1.55%)
Feb 23, 2007
3.867
3.950
3.768
3.920
99,238
+0.08(+1.97%)
Feb 22, 2007
4.003
4.041
3.835
3.844
70,261
-0.17(-4.16%)
Feb 21, 2007
4.003
4.117
3.988
4.011
32,518
-0.05(-1.12%)
Feb 20, 2007
4.094
4.094
4.041
4.056
22,867
-0.02(-0.37%)
Feb 16, 2007
4.049
4.079
3.995
4.071
31,227
-0.01(-0.19%)
Feb 15, 2007
4.102
4.102
3.995
4.079
37,813
-0.04(-0.92%)
Feb 14, 2007
4.033
4.124
3.980
4.117
59,505
+0.06(+1.50%)
Feb 13, 2007
4.011
4.056
4.011
4.056
51,298
+0.02(+0.38%)
Feb 12, 2007
4.056
4.056
3.958
4.041
28,938
-0.05(-1.11%)
Feb 09, 2007
3.988
4.086
3.980
4.086
27,803
+0.08(+1.89%)
Feb 08, 2007
3.973
4.018
3.973
4.011
29,586
-0.01(-0.19%)
Feb 07, 2007
3.958
4.026
3.911
4.018
35,533
+0.04(+0.95%)
Feb 06, 2007
4.064
4.064
3.980
3.980
33,204
-0.05(-1.32%)
Feb 05, 2007
4.056
4.079
3.980
4.033
79,448
-0.02(-0.56%)
Feb 02, 2007
3.995
4.056
3.995
4.056
99,068
+0.05(+1.33%)
Feb 01, 2007
4.026
4.056
3.980
4.003
69,412
-0.02(-0.38%)
Jan 31, 2007
4.049
4.056
3.973
4.018
64,109
-0.02(-0.56%)
Jan 30, 2007
4.011
4.056
3.945
4.041
42,032
+0.00(+0.00%)
Jan 29, 2007
3.920
4.064
3.920
4.041
120,230
+0.04(+0.95%)
Jan 26, 2007
4.026
4.056
3.889
4.003
59,926
-0.02(-0.57%)
Jan 25, 2007
3.995
4.026
3.988
4.026
39,116
+0.04(+0.95%)
Jan 24, 2007
3.958
4.018
3.958
3.988
33,080
+0.00(+0.00%)
Jan 23, 2007
4.011
4.011
3.882
3.988
105,994
+0.00(+0.00%)
Jan 22, 2007
4.071
4.086
3.927
3.988
80,679
-0.02(-0.57%)
Jan 19, 2007
3.973
4.026
3.927
4.011
44,462
-0.02(-0.56%)
Jan 18, 2007
4.041
4.094
3.958
4.033
60,585
-0.02(-0.56%)
Jan 17, 2007
4.056
4.132
3.965
4.056
71,309
-0.03(-0.74%)
Jan 16, 2007
4.064
4.168
4.010
4.086
154,592
+0.04(+0.94%)
Jan 12, 2007
3.897
4.056
3.896
4.049
123,698
+0.13(+3.29%)
Jan 11, 2007
3.904
3.920
3.813
3.920
75,628
-0.02(-0.58%)
Jan 10, 2007
3.715
3.942
3.715
3.942
79,719
+0.24(+6.34%)
Jan 09, 2007
3.745
3.791
3.692
3.707
169,416
-0.06(-1.61%)
Jan 08, 2007
3.677
3.791
3.677
3.768
34,995
+0.07(+1.84%)
Jan 05, 2007
3.791
3.867
3.639
3.700
63,178
-0.09(-2.40%)
Jan 04, 2007
3.867
3.950
3.791
3.791
121,326
-0.05(-1.38%)
Jan 03, 2007
3.889
3.904
3.791
3.844
119,422
-0.05(-1.17%)
Dec 29, 2006
3.798
3.973
3.745
3.889
167,327
+0.03(+0.79%)
Dec 28, 2006
3.776
3.904
3.730
3.859
120,706
+0.08(+2.21%)
Dec 27, 2006
3.662
3.798
3.624
3.776
301,921
+0.09(+2.47%)
Dec 26, 2006
3.662
3.685
3.609
3.685
11,058
+0.00(+0.00%)
Dec 22, 2006
3.677
3.730
3.624
3.685
12,117
+0.02(+0.41%)
Dec 21, 2006
3.624
3.738
3.624
3.669
128,304
+0.05(+1.47%)
Dec 20, 2006
3.669
3.685
3.616
3.616
20,949
-0.09(-2.45%)
Dec 19, 2006
3.556
3.897
3.518
3.707
95,911
+0.15(+4.26%)
Dec 18, 2006
3.685
3.730
3.510
3.556
61,258
-0.14(-3.89%)
Dec 15, 2006
3.677
3.723
3.616
3.700
29,817
+0.02(+0.41%)
Dec 14, 2006
3.692
3.738
3.616
3.685
63,884
+0.01(+0.21%)
Dec 13, 2006
3.715
3.738
3.677
3.677
17,558
-0.03(-0.82%)
Dec 12, 2006
3.791
3.791
3.639
3.707
44,376
+0.01(+0.20%)
Dec 11, 2006
3.662
3.753
3.647
3.700
41,722
-0.03(-0.81%)
Dec 08, 2006
3.609
3.753
3.571
3.730
28,117
+0.09(+2.50%)
Dec 07, 2006
3.669
3.715
3.533
3.639
37,993
-0.05(-1.44%)
Dec 06, 2006
3.647
3.783
3.647
3.692
23,982
+0.04(+1.21%)
Dec 05, 2006
3.700
3.768
3.541
3.648
43,275
-0.07(-1.80%)
Dec 04, 2006
3.609
3.738
3.586
3.715
81,296
+0.11(+3.16%)
Dec 01, 2006
3.457
3.677
3.434
3.601
67,884
+0.12(+3.49%)
Nov 30, 2006
3.275
3.480
3.275
3.480
66,213
+0.11(+3.15%)
Nov 29, 2006
3.283
3.397
3.225
3.374
41,909
+0.09(+2.77%)
Nov 28, 2006
3.359
3.397
3.237
3.283
27,902
-0.06(-1.81%)
Nov 27, 2006
3.450
3.450
3.306
3.343
154,350
-0.09(-2.65%)
Nov 24, 2006
3.518
3.518
3.404
3.434
15,483
-0.09(-2.58%)
Nov 22, 2006
3.525
3.556
3.457
3.525
23,219
+0.00(+0.00%)
Nov 21, 2006
3.700
3.715
3.487
3.525
42,193
-0.14(-3.73%)
Nov 20, 2006
3.624
3.692
3.563
3.662
32,111
+0.02(+0.42%)
Nov 17, 2006
3.563
3.647
3.434
3.647
88,274
+0.08(+2.12%)
Nov 16, 2006
3.639
3.647
3.541
3.571
18,936
-0.02(-0.63%)
Nov 15, 2006
3.662
3.662
3.525
3.594
49,962
-0.05(-1.25%)
Nov 14, 2006
3.700
3.738
3.495
3.639
67,135
-0.09(-2.44%)
Nov 13, 2006
3.836
3.889
3.685
3.730
37,690
-0.13(-3.34%)
Nov 10, 2006
3.965
3.980
3.806
3.859
13,025
-0.13(-3.23%)
Nov 09, 2006
3.882
3.988
3.851
3.988
52,959
+0.12(+3.14%)
Nov 08, 2006
3.791
3.867
3.677
3.867
34,945
+0.04(+0.99%)
Nov 07, 2006
3.783
3.867
3.647
3.829
44,997
+0.06(+1.61%)
Nov 06, 2006
3.639
3.836
3.472
3.768
85,464
+0.11(+2.90%)
Nov 03, 2006
3.707
3.776
3.563
3.662
33,703
-0.05(-1.23%)
Nov 02, 2006
3.813
3.813
3.283
3.707
150,377
-0.19(-4.89%)
Nov 01, 2006
3.920
4.117
3.882
3.898
247,359
+0.02(+0.61%)
Oct 31, 2006
3.715
3.874
3.715
3.874
105,674
+0.14(+3.86%)
Oct 30, 2006
3.700
3.738
3.601
3.730
105,120
+0.04(+1.03%)
Oct 27, 2006
3.563
3.692
3.563
3.692
181,738
+0.09(+2.53%)
Oct 26, 2006
3.389
3.601
3.389
3.601
93,626
+0.12(+3.49%)
Oct 25, 2006
3.404
3.510
3.404
3.480
30,740
+0.05(+1.32%)
Oct 24, 2006
3.374
3.434
3.328
3.434
29,422
+0.04(+1.12%)
Oct 23, 2006
3.351
3.450
3.260
3.397
36,209
-0.02(-0.44%)
Oct 20, 2006
3.412
3.450
3.306
3.412
30,318
-0.02(-0.66%)
Oct 19, 2006
3.427
3.472
3.306
3.434
33,782
-0.02(-0.66%)
Oct 18, 2006
3.412
3.487
3.397
3.457
22,626
+0.03(+0.88%)
Oct 17, 2006
3.465
3.465
3.336
3.427
41,632
-0.02(-0.66%)
Oct 16, 2006
3.442
3.541
3.404
3.450
37,727
+0.03(+0.89%)
Oct 13, 2006
3.427
3.495
3.374
3.419
58,125
-0.03(-0.88%)
Oct 12, 2006
3.412
3.503
3.374
3.450
55,568
+0.02(+0.66%)
Oct 11, 2006
3.351
3.465
3.351
3.427
42,064
+0.09(+2.73%)
Oct 10, 2006
3.359
3.374
3.298
3.336
16,918
+0.00(+0.00%)
Oct 09, 2006
3.336
3.374
3.328
3.336
37,914
-0.08(-2.44%)
Oct 06, 2006
3.434
3.450
3.260
3.419
118,977
+0.01(+0.22%)
Oct 05, 2006
3.313
3.412
3.268
3.412
47,720
+0.08(+2.27%)
Oct 04, 2006
3.260
3.336
3.237
3.336
178,046
+0.09(+2.80%)
Oct 03, 2006
3.283
3.366
3.237
3.245
113,237
-0.07(-2.06%)
Oct 02, 2006
3.450
3.525
3.260
3.313
136,065
-0.10(-2.89%)
Sep 29, 2006
3.321
3.419
3.306
3.412
56,280
+0.07(+2.04%)
Sep 28, 2006
3.397
3.412
3.283
3.343
86,009
-0.05(-1.56%)
Sep 27, 2006
3.222
3.404
3.222
3.397
31,033
+0.14(+4.43%)
Sep 26, 2006
3.222
3.268
3.222
3.252
71,801
+0.02(+0.47%)
Sep 25, 2006
3.222
3.260
3.222
3.237
68,030
-0.08(-2.29%)
Sep 22, 2006
3.374
3.412
3.283
3.313
45,645
-0.06(-1.80%)
Sep 21, 2006
3.487
3.495
3.260
3.374
37,149
-0.13(-3.68%)
Sep 20, 2006
3.450
3.503
3.427
3.503
40,878
+0.02(+0.43%)
Sep 19, 2006
3.480
3.487
3.412
3.487
23,683
-0.02(-0.43%)
Sep 18, 2006
3.381
3.503
3.381
3.503
52,819
+0.09(+2.67%)
Sep 15, 2006
3.321
3.457
3.321
3.412
78,241
-0.06(-1.75%)
Sep 14, 2006
3.404
3.480
3.268
3.472
64,214
+0.04(+1.10%)
Sep 13, 2006
3.434
3.480
3.283
3.434
49,523
-0.02(-0.66%)
Sep 12, 2006
3.450
3.480
3.389
3.457
27,429
-0.02(-0.65%)
Sep 11, 2006
3.450
3.525
3.313
3.480
40,286
+0.00(+0.00%)
Sep 08, 2006
3.465
3.495
3.465
3.480
25,476
+0.10(+2.91%)
Sep 07, 2006
3.457
3.457
3.298
3.381
25,852
-0.10(-2.83%)
Sep 06, 2006
3.404
3.480
3.283
3.480
57,156
+0.04(+1.10%)
Sep 05, 2006
3.374
3.442
3.283
3.442
52,064
+0.10(+2.95%)
Sep 01, 2006
3.306
3.374
3.298
3.343
68,588
+0.07(+2.08%)
Aug 31, 2006
3.252
3.290
3.222
3.275
79,748
+0.04(+1.17%)
Aug 30, 2006
3.207
3.275
3.207
3.237
95,986
+0.01(+0.23%)
Aug 29, 2006
3.207
3.268
3.207
3.230
11,364
+0.01(+0.24%)
Aug 28, 2006
3.207
3.298
3.207
3.222
32,628
-0.02(-0.47%)
Aug 25, 2006
3.230
3.275
3.222
3.237
6,741
-0.03(-0.93%)
Aug 24, 2006
3.252
3.290
3.222
3.268
33,696
+0.02(+0.70%)
Aug 23, 2006
3.260
3.290
3.222
3.245
8,507
+0.02(+0.47%)
Aug 22, 2006
3.275
3.283
3.207
3.230
43,097
-0.02(-0.70%)
Aug 21, 2006
3.192
3.260
3.192
3.252
20,610
+0.07(+2.14%)
Aug 18, 2006
3.139
3.192
3.093
3.184
19,589
+0.02(+0.72%)
Aug 17, 2006
3.215
3.275
2.980
3.161
53,857
-0.08(-2.34%)
Aug 16, 2006
3.275
3.412
3.230
3.237
39,493
-0.08(-2.51%)
Aug 15, 2006
3.343
3.359
3.222
3.321
39,682
+0.04(+1.15%)
Aug 14, 2006
3.230
3.298
3.230
3.283
34,450
+0.01(+0.23%)
Aug 11, 2006
3.283
3.328
3.252
3.275
41,950
-0.03(-0.92%)
Aug 10, 2006
3.298
3.374
3.237
3.306
66,104
+0.06(+1.87%)
Aug 09, 2006
3.260
3.298
3.237
3.245
28,566
+0.02(+0.71%)
Aug 08, 2006
3.252
3.298
3.222
3.222
51,616
+0.00(+0.00%)
Aug 07, 2006
3.298
3.298
3.177
3.222
632,620
-0.06(-1.85%)
Aug 04, 2006
3.374
3.374
3.283
3.283
69,710
+0.00(+0.00%)
Aug 03, 2006
3.283
3.359
3.283
3.283
33,845
-0.04(-1.14%)
Aug 02, 2006
3.306
3.412
3.283
3.321
38,634
+0.02(+0.69%)
Aug 01, 2006
3.374
3.412
3.252
3.298
35,791
-0.11(-3.33%)
Jul 31, 2006
3.245
3.450
3.207
3.412
184,262
+0.14(+4.41%)
Jul 28, 2006
3.237
3.290
3.184
3.268
79,895
-0.03(-0.92%)
Jul 27, 2006
3.389
3.404
3.237
3.298
31,795
-0.05(-1.58%)
Jul 26, 2006
3.374
3.427
3.343
3.351
93,211
+0.00(+0.00%)
Jul 25, 2006
3.397
3.450
3.222
3.351
121,960
+0.13(+4.00%)
Jul 24, 2006
3.215
3.442
3.215
3.222
48,863
+0.00(+0.00%)
Jul 21, 2006
3.260
3.336
3.161
3.222
30,803
-0.09(-2.75%)
Jul 20, 2006
3.359
3.480
3.268
3.313
53,189
-0.01(-0.23%)
Jul 19, 2006
3.351
3.374
3.222
3.321
63,702
+0.10(+3.06%)
Jul 18, 2006
3.230
3.268
3.192
3.222
42,469
-0.01(-0.23%)
Jul 17, 2006
3.207
3.290
3.192
3.230
22,924
-0.02(-0.47%)
Jul 14, 2006
3.199
3.245
3.199
3.245
18,723
+0.02(+0.47%)
Jul 13, 2006
3.222
3.237
3.192
3.230
122,814
-0.01(-0.23%)
Jul 12, 2006
3.260
3.275
3.192
3.237
27,994
-0.03(-0.93%)
Jul 11, 2006
3.207
3.268
3.207
3.268
13,304
+0.03(+0.94%)
Jul 10, 2006
3.237
3.243
3.207
3.237
11,702
+0.02(+0.71%)
Jul 07, 2006
3.192
3.336
3.192
3.215
23,133
-0.12(-3.64%)
Jul 06, 2006
3.298
3.404
3.146
3.336
78,439
+0.08(+2.33%)
Jul 05, 2006
3.215
3.283
3.215
3.260
78,401
+0.00(+0.00%)
Jul 03, 2006
3.359
3.359
3.199
3.260
299,329
-0.11(-3.37%)
Jun 30, 2006
3.404
3.412
3.306
3.374
113,125
+0.01(+0.23%)
Jun 29, 2006
3.283
3.374
3.245
3.366
66,609
+0.08(+2.54%)
Jun 28, 2006
3.266
3.283
3.199
3.283
93,650
+0.02(+0.46%)
Jun 27, 2006
3.146
3.268
3.108
3.268
360,151
+0.11(+3.36%)
Jun 26, 2006
3.177
3.177
3.002
3.161
260,106
+0.02(+0.48%)
Jun 23, 2006
3.131
3.184
3.108
3.146
110,892
+0.00(+0.00%)
Jun 22, 2006
3.146
3.161
3.139
3.146
249,801
-0.01(-0.24%)
Jun 21, 2006
3.071
3.192
3.071
3.154
156,930
+0.05(+1.71%)
Jun 20, 2006
3.131
3.154
3.101
3.101
111,181
-0.01(-0.24%)
Jun 19, 2006
2.942
3.154
2.942
3.108
212,625
+0.01(+0.24%)
Jun 16, 2006
3.161
3.169
3.078
3.101
52,291
-0.02(-0.73%)
Jun 15, 2006
2.957
3.161
2.957
3.124
49,367
+0.00(+0.00%)
Jun 14, 2006
3.033
3.177
2.646
3.124
101,597
-0.03(-0.96%)
Jun 13, 2006
3.184
3.184
3.108
3.154
301,077
+0.01(+0.24%)
Jun 12, 2006
3.071
3.154
3.071
3.146
41,109
+0.04(+1.22%)
Jun 09, 2006
3.146
3.260
3.093
3.108
33,594
-0.08(-2.38%)
Jun 08, 2006
3.146
3.237
2.760
3.184
149,379
+0.06(+1.94%)
Jun 07, 2006
3.101
3.146
3.071
3.124
261,271
+0.02(+0.49%)
Jun 06, 2006
3.116
3.169
3.071
3.108
341,875
-0.01(-0.24%)
Jun 05, 2006
3.108
3.154
3.063
3.116
67,635
-0.03(-0.96%)
Jun 02, 2006
3.154
3.169
3.033
3.146
67,945
-0.05(-1.43%)
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.