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
(DJI:
DJI
)
39,069.59
USD
+4.33 (+0.01%)
Daily Price
Updated: 4:15 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, 2007
13633
13673
13615
13628
243,514,064
-5.50(-0.04%)
May 30, 2007
13518
13636
13457
13633
224,780,960
+111.80(+0.83%)
May 29, 2007
13507
13565
13465
13521
205,621,456
+14.00(+0.10%)
May 25, 2007
13442
13516
13440
13507
183,474,832
+66.20(+0.49%)
May 24, 2007
13523
13624
13424
13441
240,811,952
-84.60(-0.63%)
May 23, 2007
13541
13610
13505
13526
208,261,536
-14.30(-0.11%)
May 22, 2007
13545
13587
13529
13540
201,292,752
-2.90(-0.02%)
May 21, 2007
13556
13586
13529
13543
215,544,704
-13.60(-0.10%)
May 18, 2007
13476
13558
13476
13556
282,935,872
+79.80(+0.59%)
May 17, 2007
13487
13517
13448
13477
195,808,816
-10.80(-0.08%)
May 16, 2007
13374
13490
13364
13488
237,787,872
+103.70(+0.77%)
May 15, 2007
13346
13482
13340
13384
265,254,624
+37.00(+0.28%)
May 14, 2007
13326
13384
13297
13347
199,624,944
+20.60(+0.15%)
May 11, 2007
13212
13334
13212
13326
210,572,064
+111.10(+0.84%)
May 10, 2007
13359
13359
13211
13215
224,638,384
-147.80(-1.11%)
May 09, 2007
13301
13369
13278
13363
237,035,184
+53.80(+0.40%)
May 08, 2007
13309
13314
13238
13309
225,598,368
-3.90(-0.03%)
May 07, 2007
13264
13318
13261
13313
206,190,048
+48.40(+0.36%)
May 04, 2007
13243
13284
13229
13265
236,322,928
+23.20(+0.18%)
May 03, 2007
13207
13247
13196
13241
247,244,144
+29.50(+0.22%)
May 02, 2007
13134
13256
13130
13212
251,341,904
+75.80(+0.58%)
May 01, 2007
13063
13138
13041
13136
248,962,384
+73.20(+0.56%)
Apr 30, 2007
13120
13162
13062
13063
264,088,944
-58.00(-0.44%)
Apr 27, 2007
13104
13148
13073
13121
270,913,216
+15.40(+0.12%)
Apr 26, 2007
13089
13133
13068
13106
251,623,472
+15.60(+0.12%)
Apr 25, 2007
12951
13108
12951
13090
250,170,080
+136.00(+1.05%)
Apr 24, 2007
12920
12990
12902
12954
238,385,472
+34.50(+0.27%)
Apr 23, 2007
12962
12984
12917
12919
223,280,400
-42.60(-0.33%)
Apr 20, 2007
12811
12966
12810
12962
415,649,120
+153.40(+1.20%)
Apr 19, 2007
12800
12830
12735
12809
262,594,640
+4.80(+0.04%)
Apr 18, 2007
12771
12838
12729
12804
261,947,232
+30.80(+0.24%)
Apr 17, 2007
12720
12790
12708
12773
256,883,136
+52.50(+0.41%)
Apr 16, 2007
12612
12731
12611
12720
225,023,632
+108.40(+0.86%)
Apr 13, 2007
12552
12615
12530
12612
224,235,264
+59.10(+0.47%)
Apr 12, 2007
12484
12557
12428
12553
218,301,392
+68.40(+0.55%)
Apr 11, 2007
12573
12580
12456
12485
245,474,672
-89.20(-0.71%)
Apr 10, 2007
12568
12589
12550
12574
214,688,192
+4.70(+0.04%)
Apr 09, 2007
12563
12594
12555
12569
191,590,448
+8.90(+0.07%)
Apr 05, 2007
12523
12572
12500
12560
164,930,784
+30.20(+0.24%)
Apr 04, 2007
12511
12542
12496
12530
210,134,288
+19.70(+0.16%)
Apr 03, 2007
12379
12534
12379
12510
220,474,800
+128.00(+1.03%)
Apr 02, 2007
12354
12395
12324
12382
209,419,856
+28.00(+0.23%)
Mar 30, 2007
12349
12417
12243
12354
233,625,872
+5.50(+0.04%)
Mar 29, 2007
12302
12382
12268
12349
208,156,272
+48.40(+0.39%)
Mar 28, 2007
12396
12396
12257
12300
224,830,896
-96.90(-0.78%)
Mar 27, 2007
12469
12469
12377
12397
209,030,960
-71.80(-0.58%)
Mar 26, 2007
12480
12487
12367
12469
219,957,024
-11.90(-0.10%)
Mar 23, 2007
12460
12511
12449
12481
206,410,848
+19.90(+0.16%)
Mar 22, 2007
12447
12476
12408
12461
232,691,232
+13.60(+0.11%)
Mar 21, 2007
12289
12480
12264
12448
245,997,568
+159.40(+1.30%)
Mar 20, 2007
12227
12294
12213
12288
196,618,048
+61.90(+0.51%)
Mar 19, 2007
12110
12235
12110
12226
208,478,416
+115.80(+0.96%)
Mar 16, 2007
12160
12190
12082
12110
388,659,712
-49.30(-0.41%)
Mar 15, 2007
12133
12188
12106
12160
232,601,296
+26.30(+0.22%)
Mar 14, 2007
12074
12143
11940
12133
333,450,816
+57.40(+0.48%)
Mar 13, 2007
12308
12308
12072
12076
312,343,232
-242.60(-1.97%)
Mar 12, 2007
12276
12350
12246
12319
219,581,392
+42.30(+0.34%)
Mar 09, 2007
12262
12331
12228
12276
211,035,248
+15.60(+0.13%)
Mar 08, 2007
12193
12304
12193
12261
241,066,864
+68.20(+0.56%)
Mar 07, 2007
12204
12257
12179
12192
263,543,408
-15.10(-0.12%)
Mar 06, 2007
12051
12224
12051
12208
278,809,728
+157.20(+1.30%)
Mar 05, 2007
12112
12189
12039
12050
278,770,848
-63.70(-0.53%)
Mar 02, 2007
12234
12247
12107
12114
315,182,304
-120.20(-0.98%)
Mar 01, 2007
12266
12289
12060
12234
372,009,920
-34.30(-0.28%)
Feb 28, 2007
12215
12354
12186
12269
412,818,368
+52.40(+0.43%)
Feb 27, 2007
12629
12629
12086
12216
393,298,912
-416.10(-3.29%)
Feb 26, 2007
12648
12697
12608
12632
229,568,576
-15.20(-0.12%)
Feb 23, 2007
12680
12682
12628
12648
215,430,544
-38.50(-0.30%)
Feb 22, 2007
12736
12764
12651
12686
206,863,088
-52.40(-0.41%)
Feb 21, 2007
12783
12783
12707
12738
213,474,528
-46.20(-0.36%)
Feb 20, 2007
12767
12796
12705
12785
184,039,440
+17.00(+0.13%)
Feb 16, 2007
12764
12769
12744
12768
243,559,504
+2.60(+0.02%)
Feb 15, 2007
12742
12779
12729
12765
183,284,592
+23.10(+0.18%)
Feb 14, 2007
12651
12759
12651
12742
210,877,824
+87.10(+0.69%)
Feb 13, 2007
12549
12658
12549
12655
204,937,600
+102.30(+0.81%)
Feb 12, 2007
12580
12608
12536
12552
174,984,960
-28.30(-0.22%)
Feb 09, 2007
12638
12676
12545
12581
220,325,552
-56.80(-0.45%)
Feb 08, 2007
12666
12666
12576
12638
193,816,416
-29.30(-0.23%)
Feb 07, 2007
12657
12700
12630
12667
194,015,760
+0.60(+0.00%)
Feb 06, 2007
12662
12681
12634
12666
201,003,696
+4.60(+0.04%)
Feb 05, 2007
12653
12681
12630
12662
204,144,688
+8.20(+0.06%)
Feb 02, 2007
12674
12684
12638
12654
203,607,984
-20.20(-0.16%)
Feb 01, 2007
12617
12683
12616
12674
235,128,240
+52.00(+0.41%)
Jan 31, 2007
12520
12657
12505
12622
258,411,504
+98.40(+0.79%)
Jan 30, 2007
12492
12538
12460
12523
244,038,400
+32.50(+0.26%)
Jan 29, 2007
12487
12543
12482
12491
234,509,248
+3.80(+0.03%)
Jan 26, 2007
12503
12539
12431
12487
247,021,008
-15.60(-0.12%)
Jan 25, 2007
12622
12623
12487
12503
245,775,392
-119.20(-0.94%)
Jan 24, 2007
12534
12624
12531
12622
216,921,792
+88.00(+0.70%)
Jan 23, 2007
12478
12554
12468
12534
236,764,416
+56.60(+0.45%)
Jan 22, 2007
12566
12573
12451
12477
240,588,912
-88.30(-0.70%)
Jan 19, 2007
12568
12587
12524
12566
287,475,296
-2.40(-0.02%)
Jan 18, 2007
12575
12612
12547
12568
250,686,784
-9.30(-0.07%)
Jan 17, 2007
12572
12614
12550
12577
272,720,192
-5.40(-0.04%)
Jan 16, 2007
12556
12585
12539
12583
242,721,136
+26.50(+0.21%)
Jan 12, 2007
12515
12561
12490
12556
256,532,976
+41.10(+0.33%)
Jan 11, 2007
12443
12544
12443
12515
261,721,712
+72.80(+0.59%)
Jan 10, 2007
12417
12452
12356
12442
226,574,384
+25.60(+0.21%)
Jan 09, 2007
12425
12466
12369
12417
225,156,352
-6.90(-0.06%)
Jan 08, 2007
12392
12446
12337
12424
223,502,064
+25.50(+0.21%)
Jan 05, 2007
12480
12480
12365
12398
235,221,072
-82.70(-0.66%)
Jan 04, 2007
12473
12510
12404
12481
259,056,432
+6.20(+0.05%)
Jan 03, 2007
12460
12580
12405
12474
327,202,528
+11.30(+0.09%)
Dec 29, 2006
12500
12526
12451
12463
161,563,744
-38.30(-0.31%)
Dec 28, 2006
12511
12530
12478
12502
126,743,744
-9.10(-0.07%)
Dec 27, 2006
12408
12519
12408
12511
143,653,072
+103.00(+0.83%)
Dec 26, 2006
12342
12418
12337
12408
110,208,128
+64.40(+0.52%)
Dec 22, 2006
12413
12420
12342
12343
138,047,616
-78.00(-0.63%)
Dec 21, 2006
12462
12484
12396
12421
192,087,904
-42.70(-0.34%)
Dec 20, 2006
12471
12498
12457
12464
193,302,640
-7.40(-0.06%)
Dec 19, 2006
12440
12492
12398
12471
233,452,640
+30.00(+0.24%)
Dec 18, 2006
12446
12491
12429
12441
237,312,704
-4.20(-0.03%)
Dec 15, 2006
12418
12486
12418
12446
417,751,936
+28.70(+0.23%)
Dec 14, 2006
12318
12431
12307
12417
253,901,984
+99.30(+0.81%)
Dec 13, 2006
12313
12369
12302
12318
213,518,944
+1.90(+0.02%)
Dec 12, 2006
12328
12334
12252
12316
248,135,040
-12.90(-0.10%)
Dec 11, 2006
12306
12355
12298
12328
213,853,856
+21.00(+0.17%)
Dec 08, 2006
12278
12333
12243
12308
240,795,680
+29.10(+0.24%)
Dec 07, 2006
12310
12361
12264
12278
212,230,304
-30.80(-0.25%)
Dec 06, 2006
12329
12336
12295
12309
220,839,264
-22.40(-0.18%)
Dec 05, 2006
12284
12335
12276
12332
233,165,824
+47.80(+0.39%)
Dec 04, 2006
12196
12310
12196
12284
270,628,736
+89.70(+0.74%)
Dec 01, 2006
12221
12248
12090
12194
275,413,792
-27.80(-0.23%)
Nov 30, 2006
12227
12275
12162
12222
294,893,760
-4.80(-0.04%)
Nov 29, 2006
12134
12241
12134
12227
219,271,680
+90.20(+0.74%)
Nov 28, 2006
12119
12149
12073
12136
222,625,584
+14.80(+0.12%)
Nov 27, 2006
12279
12280
12111
12122
236,743,408
-158.50(-1.29%)
Nov 24, 2006
12322
12324
12259
12280
77,633,144
-46.80(-0.38%)
Nov 22, 2006
12322
12361
12303
12327
177,742,368
+5.40(+0.04%)
Nov 21, 2006
12312
12340
12296
12322
216,658,848
+5.10(+0.04%)
Nov 20, 2006
12341
12355
12302
12316
228,961,136
-26.10(-0.21%)
Nov 17, 2006
12305
12343
12277
12343
285,106,496
+36.80(+0.30%)
Nov 16, 2006
12250
12326
12250
12306
223,346,288
+54.10(+0.44%)
Nov 15, 2006
12214
12292
12206
12252
258,838,352
+33.70(+0.28%)
Nov 14, 2006
12132
12228
12085
12218
255,301,840
+86.10(+0.71%)
Nov 13, 2006
12098
12165
12085
12132
194,049,248
+23.50(+0.19%)
Nov 10, 2006
12103
12127
12074
12108
204,439,152
+5.10(+0.04%)
Nov 09, 2006
12175
12187
12090
12103
275,335,040
-73.20(-0.60%)
Nov 08, 2006
12147
12194
12103
12176
252,653,680
+19.70(+0.16%)
Nov 07, 2006
12105
12196
12101
12157
222,397,696
+51.30(+0.42%)
Nov 06, 2006
11985
12118
11985
12106
211,245,168
+119.50(+1.00%)
Nov 03, 2006
12018
12062
11965
11986
197,737,072
-32.50(-0.27%)
Nov 02, 2006
12024
12032
11979
12018
222,138,784
-12.50(-0.10%)
Nov 01, 2006
12080
12124
12007
12031
245,719,264
-49.70(-0.41%)
Oct 31, 2006
12086
12113
12025
12081
277,410,240
-5.80(-0.05%)
Oct 30, 2006
12089
12117
12050
12086
206,236,720
-3.80(-0.03%)
Oct 27, 2006
12165
12165
12074
12090
277,342,496
-73.40(-0.60%)
Oct 26, 2006
12135
12167
12096
12164
237,156,336
+29.00(+0.24%)
Oct 25, 2006
12127
12148
12082
12135
238,474,480
+6.80(+0.06%)
Oct 24, 2006
12116
12134
12079
12128
257,649,408
+11.00(+0.09%)
Oct 23, 2006
12001
12125
11972
12117
288,780,672
+114.50(+0.95%)
Oct 20, 2006
12013
12049
11942
12002
313,844,576
-9.30(-0.08%)
Oct 19, 2006
11989
12028
11967
12012
260,150,832
+19.00(+0.16%)
Oct 18, 2006
11948
12050
11948
11993
276,354,912
+42.70(+0.36%)
Oct 17, 2006
11977
11979
11887
11950
238,128,800
-30.60(-0.26%)
Oct 16, 2006
11961
11997
11946
11981
217,432,080
+20.10(+0.17%)
Oct 13, 2006
11947
11960
11909
11960
295,095,648
+12.80(+0.11%)
Oct 12, 2006
11854
11960
11854
11948
291,005,472
+95.60(+0.81%)
Oct 11, 2006
11866
11876
11794
11852
256,035,824
-15.10(-0.13%)
Oct 10, 2006
11858
11878
11830
11867
227,212,256
+9.40(+0.08%)
Oct 09, 2006
11850
11873
11813
11858
177,941,264
+7.60(+0.06%)
Oct 06, 2006
11866
11866
11800
11850
242,985,008
-16.50(-0.14%)
Oct 05, 2006
11844
11870
11821
11867
253,551,136
+16.10(+0.14%)
Oct 04, 2006
11723
11851
11708
11851
281,862,592
+123.30(+1.05%)
Oct 03, 2006
11670
11759
11653
11727
230,565,328
+57.00(+0.49%)
Oct 02, 2006
11679
11727
11659
11670
198,006,464
-8.80(-0.08%)
Sep 29, 2006
11718
11742
11678
11679
216,035,632
-39.40(-0.34%)
Sep 28, 2006
11689
11728
11660
11718
236,504,720
+29.30(+0.25%)
Sep 27, 2006
11670
11721
11660
11689
296,894,816
+19.80(+0.17%)
Sep 26, 2006
11576
11670
11568
11669
283,669,824
+93.60(+0.81%)
Sep 25, 2006
11509
11616
11486
11576
267,994,720
+67.70(+0.59%)
Sep 22, 2006
11533
11533
11475
11508
198,481,648
-25.10(-0.22%)
Sep 21, 2006
11612
11631
11502
11533
241,367,408
-80.00(-0.69%)
Sep 20, 2006
11542
11629
11542
11613
226,387,856
+72.30(+0.63%)
Sep 19, 2006
11555
11562
11481
11541
178,876,896
-14.10(-0.12%)
Sep 18, 2006
11560
11588
11528
11555
192,678,704
-5.80(-0.05%)
Sep 15, 2006
11529
11614
11529
11561
365,449,792
+33.40(+0.29%)
Sep 14, 2006
11543
11549
11495
11527
203,777,200
-15.90(-0.14%)
Sep 13, 2006
11488
11567
11476
11543
214,190,224
+45.20(+0.39%)
Sep 12, 2006
11396
11513
11396
11498
237,290,880
+101.30(+0.89%)
Sep 11, 2006
11390
11421
11342
11397
216,001,616
+4.70(+0.04%)
Sep 08, 2006
11332
11403
11331
11392
161,654,544
-14.10(-0.12%)
Sep 06, 2006
11466
11466
11395
11406
190,991,136
-63.10(-0.55%)
Sep 05, 2006
11462
11488
11438
11469
184,963,584
+5.10(+0.04%)
Sep 01, 2006
11383
11476
11383
11464
168,008,368
+83.00(+0.73%)
Aug 31, 2006
11384
11405
11370
11381
156,955,248
-1.70(-0.01%)
Aug 30, 2006
11366
11407
11356
11383
180,097,456
+13.00(+0.11%)
Aug 29, 2006
11353
11380
11300
11370
198,619,088
+17.90(+0.16%)
Aug 28, 2006
11285
11388
11274
11352
180,812,992
+68.00(+0.60%)
Aug 25, 2006
11301
11317
11260
11284
150,198,864
-20.50(-0.18%)
Aug 24, 2006
11298
11335
11274
11304
170,710,656
+6.60(+0.06%)
Aug 23, 2006
11337
11371
11264
11298
170,406,464
-41.90(-0.37%)
Aug 22, 2006
11344
11384
11303
11340
213,689,600
-5.20(-0.05%)
Aug 21, 2006
11381
11381
11322
11345
196,219,904
-36.50(-0.32%)
Aug 18, 2006
11334
11382
11318
11382
282,658,368
+46.50(+0.41%)
Aug 17, 2006
11327
11372
11298
11335
243,004,640
+7.90(+0.07%)
Aug 16, 2006
11225
11341
11225
11327
219,188,784
+96.80(+0.86%)
Aug 15, 2006
11098
11234
11098
11230
208,752,960
+132.40(+1.19%)
Aug 14, 2006
11089
11203
11080
11098
205,832,000
+9.90(+0.09%)
Aug 11, 2006
11121
11121
11043
11088
166,869,552
-36.40(-0.33%)
Aug 10, 2006
11073
11144
11045
11124
211,269,936
+48.20(+0.44%)
Aug 09, 2006
11168
11251
11069
11076
231,274,656
-97.40(-0.87%)
Aug 08, 2006
11218
11276
11142
11174
212,269,200
-45.80(-0.41%)
Aug 07, 2006
11240
11246
11191
11219
169,713,328
-20.90(-0.19%)
Aug 04, 2006
11245
11344
11187
11240
210,412,752
-2.30(-0.02%)
Aug 03, 2006
11195
11270
11144
11243
211,891,168
+42.70(+0.38%)
Aug 02, 2006
11126
11230
11125
11200
229,412,400
+74.20(+0.67%)
Aug 01, 2006
11185
11185
11084
11126
199,146,112
-60.00(-0.54%)
Jul 31, 2006
11219
11219
11178
11186
226,188,048
-34.00(-0.30%)
Jul 28, 2006
11102
11243
11102
11220
269,733,760
+119.30(+1.07%)
Jul 27, 2006
11104
11188
11088
11100
286,533,984
-2.10(-0.02%)
Jul 26, 2006
11103
11158
11048
11102
287,168,480
-1.20(-0.01%)
Jul 25, 2006
11051
11134
11000
11104
281,835,424
+52.70(+0.48%)
Jul 24, 2006
10869
11066
10869
11051
269,368,576
+182.60(+1.68%)
Jul 21, 2006
10938
10952
10839
10868
433,241,472
-59.70(-0.55%)
Jul 20, 2006
11007
11037
10925
10928
336,297,824
-83.30(-0.76%)
Jul 19, 2006
10797
11038
10797
11011
343,397,536
+212.20(+1.96%)
Jul 18, 2006
10746
10814
10683
10799
288,864,064
+51.80(+0.48%)
Jul 17, 2006
10739
10803
10715
10747
251,637,024
+8.10(+0.08%)
Jul 14, 2006
10846
10848
10701
10739
312,080,416
-107.00(-0.99%)
Jul 13, 2006
11013
11013
10833
10846
328,779,168
-166.90(-1.52%)
Jul 12, 2006
11134
11150
10996
11013
266,318,560
-121.60(-1.09%)
Jul 11, 2006
11103
11151
11028
11135
298,125,568
+31.30(+0.28%)
Jul 10, 2006
11092
11174
11090
11104
207,744,816
+12.80(+0.12%)
Jul 07, 2006
11224
11224
11066
11091
253,725,872
-134.60(-1.20%)
Jul 06, 2006
11147
11257
11147
11225
224,521,232
+73.50(+0.66%)
Jul 05, 2006
11225
11225
11123
11152
248,316,576
-76.20(-0.68%)
Jul 03, 2006
11149
11231
11149
11228
134,785,280
+77.80(+0.70%)
Jun 30, 2006
11191
11236
11150
11150
365,667,200
-40.70(-0.36%)
Jun 29, 2006
11191
11191
11191
11191
0
+217.30(+1.98%)
Jun 28, 2006
10925
10981
10902
10974
260,235,360
+48.90(+0.45%)
Jun 27, 2006
11048
11064
10921
10925
269,009,536
-64.40(-0.59%)
Jun 23, 2006
11019
11074
10973
10989
221,942,496
-30.00(-0.27%)
Jun 22, 2006
11078
11078
10986
11019
250,455,680
-60.40(-0.55%)
Jun 21, 2006
10975
11132
10972
11080
309,292,608
+104.70(+0.95%)
Jun 20, 2006
10942
11030
10938
10975
274,069,120
+32.70(+0.30%)
Jun 19, 2006
11015
11058
10907
10942
332,701,120
-72.40(-0.66%)
Jun 16, 2006
11014
11045
10984
11014
451,933,632
-0.70(-0.01%)
Jun 15, 2006
10818
11036
10818
11015
358,874,368
+198.30(+1.83%)
Jun 14, 2006
10707
10817
10699
10817
355,615,520
+110.80(+1.03%)
Jun 13, 2006
10783
10862
10701
10706
398,436,480
-86.50(-0.80%)
Jun 12, 2006
10892
10927
10790
10793
272,492,064
-99.30(-0.91%)
Jun 09, 2006
10939
10976
10872
10892
272,925,184
-46.90(-0.43%)
Jun 08, 2006
10930
10965
10758
10939
442,153,440
+7.90(+0.07%)
Jun 07, 2006
11002
11077
10928
10931
327,999,264
-71.20(-0.65%)
Jun 06, 2006
11048
11094
10926
11002
385,873,056
-46.60(-0.42%)
Jun 05, 2006
11248
11249
11040
11049
254,985,648
-199.20(-1.77%)
Jun 02, 2006
11260
11286
11192
11248
268,636,480
-12.40(-0.11%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.
About Us
|
Contact Us
|
Privacy Policy
|
User Agreement
|
Advertise With Us
|
Site Map
Home
|
News
|
Travel
|
Restaurants
|
Nightlife
|
Things To Do
|
Shopping
|
Events
|
Directory
|
Real Estate
|
Blog
|
More
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.