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
Consolidated Communications Holdings Inc
(NQ:
CNSL
)
4.400
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 5, 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
10.01
10.01
9.454
9.590
453,245
-0.37(-3.71%)
May 30, 2007
9.771
10.04
9.613
9.960
199,126
+0.23(+2.41%)
May 29, 2007
9.631
9.844
9.581
9.726
160,919
+0.11(+1.17%)
May 25, 2007
9.482
9.893
9.464
9.613
173,876
+0.15(+1.57%)
May 24, 2007
9.631
9.667
9.437
9.464
143,927
-0.19(-2.01%)
May 23, 2007
9.834
9.834
9.577
9.658
138,888
-0.19(-1.92%)
May 22, 2007
9.469
9.902
9.423
9.847
270,503
+0.40(+4.25%)
May 21, 2007
9.261
9.450
9.229
9.446
117,830
+0.16(+1.75%)
May 18, 2007
9.256
9.284
9.017
9.284
139,589
+0.05(+0.49%)
May 17, 2007
9.270
9.288
9.139
9.238
147,004
-0.03(-0.29%)
May 16, 2007
8.963
9.293
8.855
9.266
208,053
+0.31(+3.48%)
May 15, 2007
9.049
9.297
8.932
8.954
180,622
-0.12(-1.34%)
May 14, 2007
9.157
9.270
9.022
9.076
237,577
-0.10(-1.13%)
May 11, 2007
8.995
9.198
8.945
9.180
145,893
+0.26(+2.93%)
May 10, 2007
9.189
9.261
8.896
8.918
161,881
-0.27(-2.90%)
May 09, 2007
9.094
9.293
9.072
9.184
109,120
+0.01(+0.15%)
May 08, 2007
9.261
9.261
9.017
9.171
143,087
-0.08(-0.88%)
May 07, 2007
9.369
9.396
9.126
9.252
129,801
-0.08(-0.87%)
May 04, 2007
9.108
9.333
9.040
9.333
222,147
+0.24(+2.63%)
May 03, 2007
9.117
9.157
8.941
9.094
149,801
-0.03(-0.35%)
May 02, 2007
8.783
9.148
8.724
9.126
188,518
+0.32(+3.69%)
May 01, 2007
9.008
9.022
8.706
8.801
317,905
-0.17(-1.91%)
Apr 30, 2007
9.261
9.455
8.959
8.972
218,607
-0.25(-2.74%)
Apr 27, 2007
9.202
9.256
9.094
9.225
265,524
+0.01(+0.15%)
Apr 26, 2007
9.225
9.279
9.180
9.211
103,685
+0.02(+0.20%)
Apr 25, 2007
9.247
9.247
9.171
9.193
143,947
+0.01(+0.10%)
Apr 24, 2007
9.329
9.342
9.130
9.184
153,798
-0.06(-0.68%)
Apr 23, 2007
9.275
9.356
9.238
9.247
119,030
-0.05(-0.53%)
Apr 20, 2007
9.247
9.356
9.108
9.297
246,280
+0.11(+1.18%)
Apr 19, 2007
9.333
9.360
9.162
9.189
159,026
-0.21(-2.21%)
Apr 18, 2007
9.450
9.554
9.387
9.396
163,129
-0.08(-0.86%)
Apr 17, 2007
9.586
9.586
9.437
9.478
142,355
-0.13(-1.36%)
Apr 16, 2007
9.622
9.649
9.536
9.608
112,756
-0.01(-0.09%)
Apr 13, 2007
9.509
9.622
9.459
9.617
174,730
+0.12(+1.28%)
Apr 12, 2007
9.270
9.514
9.256
9.496
180,941
+0.21(+2.23%)
Apr 11, 2007
9.247
9.347
9.247
9.288
336,702
-0.24(-2.51%)
Apr 10, 2007
9.360
9.581
9.351
9.527
214,054
+0.21(+2.28%)
Apr 09, 2007
9.306
9.437
9.293
9.315
449,122
+0.04(+0.44%)
Apr 05, 2007
9.243
9.320
9.192
9.275
95,183
+0.06(+0.64%)
Apr 04, 2007
9.175
9.234
9.139
9.216
83,432
+0.01(+0.15%)
Apr 03, 2007
9.112
9.247
9.112
9.202
145,918
+0.11(+1.24%)
Apr 02, 2007
9.040
9.103
8.977
9.090
320,967
+0.12(+1.31%)
Mar 30, 2007
8.990
9.094
8.796
8.972
240,691
+0.00(+0.05%)
Mar 29, 2007
9.162
9.216
8.941
8.968
216,574
-0.12(-1.34%)
Mar 28, 2007
9.225
9.229
9.090
9.090
448,765
-0.14(-1.56%)
Mar 27, 2007
9.320
9.320
9.220
9.234
104,483
-0.08(-0.82%)
Mar 26, 2007
9.306
9.418
9.252
9.311
153,160
-0.02(-0.24%)
Mar 23, 2007
9.347
9.401
9.153
9.333
83,649
-0.00(-0.05%)
Mar 22, 2007
9.396
9.441
9.302
9.338
124,448
-0.01(-0.14%)
Mar 21, 2007
9.198
9.351
9.022
9.351
135,130
+0.15(+1.62%)
Mar 20, 2007
9.130
9.202
9.090
9.202
95,389
+0.09(+1.04%)
Mar 19, 2007
8.905
9.193
8.905
9.108
174,938
+0.08(+0.90%)
Mar 16, 2007
9.266
9.311
8.990
9.026
364,124
-0.24(-2.63%)
Mar 15, 2007
9.058
9.284
8.995
9.270
157,769
+0.19(+2.09%)
Mar 14, 2007
8.909
9.117
8.814
9.081
215,133
+0.14(+1.51%)
Mar 13, 2007
9.026
9.130
8.896
8.945
357,952
-0.08(-0.90%)
Mar 12, 2007
9.026
9.189
8.995
9.026
333,796
-0.11(-1.19%)
Mar 09, 2007
9.279
9.455
9.094
9.135
220,999
-0.08(-0.83%)
Mar 08, 2007
8.954
9.225
8.896
9.211
219,818
+0.34(+3.81%)
Mar 07, 2007
8.914
8.914
8.616
8.873
404,537
-0.04(-0.46%)
Mar 06, 2007
8.602
8.932
8.602
8.914
126,948
+0.26(+2.97%)
Mar 05, 2007
8.963
8.963
8.440
8.657
392,566
-0.36(-3.95%)
Mar 02, 2007
9.103
9.103
8.909
9.013
274,853
-0.12(-1.28%)
Mar 01, 2007
9.076
9.225
8.909
9.130
139,181
-0.06(-0.69%)
Feb 28, 2007
9.356
9.360
9.184
9.193
382,847
-0.18(-1.92%)
Feb 27, 2007
9.405
9.487
9.356
9.374
352,158
-0.09(-1.00%)
Feb 26, 2007
9.518
9.518
9.383
9.469
221,400
-0.01(-0.10%)
Feb 23, 2007
9.541
9.563
9.414
9.478
208,669
-0.04(-0.38%)
Feb 22, 2007
9.401
9.527
9.383
9.514
599,442
+0.11(+1.15%)
Feb 21, 2007
9.392
9.419
9.320
9.405
425,025
+0.02(+0.19%)
Feb 20, 2007
9.270
9.428
9.144
9.387
643,014
+0.09(+0.97%)
Feb 16, 2007
9.888
9.947
8.878
9.297
1,371,469
-0.79(-7.83%)
Feb 15, 2007
10.08
10.09
9.861
10.09
126,441
+0.03(+0.31%)
Feb 14, 2007
10.07
10.12
9.951
10.05
216,894
+0.00(+0.00%)
Feb 13, 2007
10.06
10.12
9.924
10.05
140,750
-0.00(-0.04%)
Feb 12, 2007
10.15
10.15
10.01
10.06
101,807
-0.05(-0.45%)
Feb 09, 2007
10.36
10.38
10.06
10.10
182,067
-0.23(-2.18%)
Feb 08, 2007
10.24
10.33
10.19
10.33
90,499
+0.14(+1.33%)
Feb 07, 2007
10.26
10.29
10.12
10.19
111,417
-0.03(-0.26%)
Feb 06, 2007
10.30
10.35
10.15
10.22
131,176
-0.01(-0.13%)
Feb 05, 2007
10.24
10.29
10.13
10.24
121,736
+0.02(+0.18%)
Feb 02, 2007
10.18
10.24
10.06
10.22
126,833
+0.06(+0.58%)
Feb 01, 2007
10.01
10.16
9.982
10.16
110,258
+0.21(+2.13%)
Jan 31, 2007
10.00
10.08
9.838
9.947
159,041
-0.09(-0.85%)
Jan 30, 2007
9.807
10.05
9.807
10.03
238,829
+0.26(+2.68%)
Jan 29, 2007
9.613
9.915
9.613
9.771
230,361
+0.05(+0.56%)
Jan 26, 2007
9.631
9.753
9.437
9.717
239,785
+0.10(+1.03%)
Jan 25, 2007
9.888
9.924
9.590
9.617
188,095
-0.30(-3.00%)
Jan 24, 2007
9.780
9.924
9.644
9.915
141,941
+0.16(+1.67%)
Jan 23, 2007
9.617
9.766
9.541
9.753
198,419
+0.16(+1.65%)
Jan 22, 2007
9.518
9.712
9.428
9.595
202,398
+0.09(+0.90%)
Jan 19, 2007
9.478
9.541
9.374
9.509
91,002
+0.04(+0.43%)
Jan 18, 2007
9.491
9.541
9.347
9.469
207,891
-0.02(-0.19%)
Jan 17, 2007
9.405
9.527
9.365
9.487
201,600
+0.04(+0.38%)
Jan 16, 2007
9.342
9.496
9.320
9.450
459,909
+0.15(+1.65%)
Jan 12, 2007
9.180
9.365
9.180
9.297
166,545
+0.05(+0.54%)
Jan 11, 2007
8.990
9.261
8.981
9.247
174,311
+0.30(+3.33%)
Jan 10, 2007
9.157
9.157
8.896
8.950
205,464
-0.28(-3.03%)
Jan 09, 2007
9.099
9.243
9.022
9.229
472,513
+0.16(+1.79%)
Jan 08, 2007
9.166
9.225
9.026
9.067
258,209
-0.13(-1.37%)
Jan 05, 2007
9.423
9.423
9.189
9.193
256,641
-0.23(-2.49%)
Jan 04, 2007
9.518
9.604
9.302
9.428
286,693
-0.09(-0.90%)
Jan 03, 2007
9.464
9.685
9.288
9.514
457,989
+0.09(+0.91%)
Dec 29, 2006
9.469
9.559
9.387
9.428
247,572
-0.02(-0.19%)
Dec 28, 2006
9.432
9.500
9.342
9.446
242,972
+0.01(+0.10%)
Dec 27, 2006
9.171
9.482
9.076
9.437
359,883
+0.30(+3.31%)
Dec 26, 2006
8.968
9.247
8.959
9.135
231,742
+0.18(+2.07%)
Dec 22, 2006
8.918
8.986
8.846
8.950
77,819
+0.06(+0.66%)
Dec 21, 2006
8.932
8.954
8.869
8.891
153,178
-0.01(-0.15%)
Dec 20, 2006
8.909
8.995
8.846
8.905
202,553
+0.03(+0.30%)
Dec 19, 2006
8.751
8.923
8.720
8.878
307,650
+0.12(+1.34%)
Dec 18, 2006
8.742
8.990
8.702
8.760
228,312
+0.06(+0.67%)
Dec 15, 2006
8.814
9.008
8.684
8.702
447,002
-0.07(-0.82%)
Dec 14, 2006
8.675
8.954
8.526
8.774
567,476
+0.27(+3.18%)
Dec 13, 2006
8.499
8.526
8.386
8.503
144,701
+0.06(+0.69%)
Dec 12, 2006
8.390
8.490
8.323
8.445
277,690
+0.05(+0.65%)
Dec 11, 2006
8.368
8.463
8.327
8.390
171,775
+0.06(+0.76%)
Dec 08, 2006
8.214
8.368
8.214
8.327
176,077
+0.08(+0.98%)
Dec 07, 2006
8.386
8.386
8.242
8.246
196,982
-0.10(-1.24%)
Dec 06, 2006
8.300
8.368
8.278
8.350
93,944
+0.00(+0.05%)
Dec 05, 2006
8.503
8.503
8.318
8.345
110,007
-0.16(-1.86%)
Dec 04, 2006
8.354
8.509
8.284
8.503
266,384
+0.18(+2.17%)
Dec 01, 2006
8.413
8.413
8.115
8.323
286,440
-0.03(-0.38%)
Nov 30, 2006
8.260
8.390
8.196
8.354
264,245
+0.11(+1.31%)
Nov 29, 2006
8.169
8.323
8.106
8.246
198,926
+0.13(+1.61%)
Nov 28, 2006
7.935
8.323
7.903
8.115
458,510
+0.18(+2.22%)
Nov 27, 2006
8.133
8.133
7.840
7.939
520,869
-0.16(-2.00%)
Nov 24, 2006
8.120
8.165
8.097
8.102
75,713
-0.07(-0.83%)
Nov 22, 2006
8.201
8.291
8.138
8.169
108,604
-0.01(-0.11%)
Nov 21, 2006
8.214
8.291
8.142
8.178
318,945
-0.02(-0.22%)
Nov 20, 2006
8.278
8.278
8.169
8.196
240,232
-0.09(-1.03%)
Nov 17, 2006
8.278
8.282
8.151
8.282
177,277
+0.00(+0.05%)
Nov 16, 2006
8.278
8.336
8.165
8.278
125,496
+0.05(+0.55%)
Nov 15, 2006
8.336
8.336
8.106
8.232
237,031
-0.03(-0.38%)
Nov 14, 2006
8.129
8.287
8.120
8.264
192,409
+0.11(+1.38%)
Nov 13, 2006
8.318
8.318
8.120
8.151
349,653
-0.20(-2.38%)
Nov 10, 2006
8.368
8.449
8.305
8.350
132,501
-0.01(-0.16%)
Nov 09, 2006
8.120
8.368
8.120
8.363
260,086
+0.26(+3.17%)
Nov 08, 2006
8.345
8.593
7.867
8.106
545,952
-0.27(-3.23%)
Nov 07, 2006
8.368
8.548
8.361
8.377
143,812
+0.07(+0.81%)
Nov 06, 2006
8.219
8.363
8.219
8.309
109,754
+0.10(+1.26%)
Nov 03, 2006
8.120
8.269
8.088
8.205
201,012
+0.12(+1.51%)
Nov 02, 2006
8.169
8.187
7.493
8.084
655,592
-0.13(-1.54%)
Nov 01, 2006
8.354
8.386
8.178
8.210
203,477
-0.09(-1.09%)
Oct 31, 2006
8.499
8.544
8.300
8.300
178,456
-0.16(-1.92%)
Oct 30, 2006
8.422
8.521
8.368
8.463
215,787
+0.05(+0.54%)
Oct 27, 2006
8.580
8.643
8.399
8.417
170,125
-0.15(-1.79%)
Oct 26, 2006
8.399
8.589
8.359
8.571
308,701
+0.20(+2.43%)
Oct 25, 2006
8.350
8.553
8.266
8.368
281,173
+0.06(+0.71%)
Oct 24, 2006
8.345
8.469
8.309
8.309
160,121
-0.07(-0.86%)
Oct 23, 2006
8.345
8.467
8.345
8.381
159,527
-0.05(-0.54%)
Oct 20, 2006
8.544
8.544
8.345
8.426
150,921
-0.07(-0.85%)
Oct 19, 2006
8.435
8.562
8.435
8.499
186,610
+0.08(+0.91%)
Oct 18, 2006
8.504
8.589
8.408
8.422
196,621
-0.13(-1.48%)
Oct 17, 2006
8.481
8.602
8.458
8.548
159,941
-0.08(-0.89%)
Oct 16, 2006
8.675
8.682
8.575
8.625
230,747
-0.03(-0.36%)
Oct 13, 2006
8.548
8.661
8.544
8.657
268,548
+0.09(+1.00%)
Oct 12, 2006
8.499
8.580
8.481
8.571
248,228
+0.08(+0.96%)
Oct 11, 2006
8.796
8.810
8.390
8.490
322,610
-0.37(-4.13%)
Oct 10, 2006
8.670
8.864
8.616
8.855
352,045
+0.17(+1.92%)
Oct 09, 2006
8.765
8.768
8.593
8.688
387,707
-0.06(-0.67%)
Oct 06, 2006
8.724
8.796
8.580
8.747
240,915
+0.05(+0.57%)
Oct 05, 2006
8.684
8.900
8.638
8.697
307,928
+0.06(+0.68%)
Oct 04, 2006
8.539
8.654
8.490
8.638
346,150
+0.14(+1.59%)
Oct 03, 2006
8.539
8.571
8.386
8.503
297,517
-0.07(-0.79%)
Oct 02, 2006
8.503
8.629
8.481
8.571
249,794
+0.13(+1.55%)
Sep 29, 2006
8.530
8.670
8.435
8.440
449,317
-0.06(-0.74%)
Sep 28, 2006
8.553
8.571
8.422
8.503
349,271
-0.01(-0.16%)
Sep 27, 2006
8.431
8.625
8.426
8.517
368,369
+0.09(+1.07%)
Sep 26, 2006
8.390
8.508
8.384
8.426
647,188
+0.05(+0.57%)
Sep 25, 2006
8.526
8.566
8.368
8.379
330,982
-0.08(-0.94%)
Sep 22, 2006
8.548
8.575
8.422
8.458
257,153
-0.09(-1.00%)
Sep 21, 2006
8.629
8.774
8.530
8.544
269,780
-0.10(-1.20%)
Sep 20, 2006
8.584
8.819
8.584
8.648
442,429
+0.09(+1.00%)
Sep 19, 2006
8.593
8.666
8.518
8.562
476,690
+0.00(+0.05%)
Sep 18, 2006
8.535
8.562
8.408
8.557
529,446
+0.03(+0.37%)
Sep 15, 2006
8.638
8.648
8.435
8.526
623,783
-0.05(-0.53%)
Sep 14, 2006
8.738
8.747
8.544
8.571
464,794
-0.14(-1.55%)
Sep 13, 2006
8.481
8.733
8.359
8.706
855,483
+0.25(+2.99%)
Sep 12, 2006
8.088
8.503
7.989
8.454
969,430
+0.36(+4.46%)
Sep 11, 2006
7.858
8.124
7.799
8.093
509,308
+0.23(+2.99%)
Sep 08, 2006
7.745
7.890
7.736
7.858
521,727
+0.14(+1.87%)
Sep 07, 2006
7.669
7.736
7.651
7.714
290,625
+0.03(+0.35%)
Sep 06, 2006
7.691
7.736
7.682
7.687
342,743
-0.03(-0.41%)
Sep 05, 2006
7.772
7.804
7.696
7.718
853,962
+0.05(+0.65%)
Sep 01, 2006
7.781
7.790
7.669
7.669
194,517
-0.07(-0.87%)
Aug 31, 2006
7.745
7.781
7.714
7.736
870,611
+0.03(+0.35%)
Aug 30, 2006
7.831
7.872
7.628
7.709
683,001
-0.04(-0.52%)
Aug 29, 2006
7.619
7.804
7.574
7.750
355,944
+0.13(+1.72%)
Aug 28, 2006
7.556
7.628
7.443
7.619
130,721
+0.07(+0.90%)
Aug 25, 2006
7.520
7.628
7.520
7.551
167,492
+0.00(+0.00%)
Aug 24, 2006
7.461
7.574
7.425
7.551
472,411
+0.13(+1.70%)
Aug 23, 2006
7.493
7.624
7.412
7.425
245,371
-0.10(-1.38%)
Aug 22, 2006
7.425
7.533
7.335
7.529
346,731
+0.15(+2.02%)
Aug 21, 2006
7.443
7.443
7.335
7.380
229,031
-0.04(-0.55%)
Aug 18, 2006
7.488
7.488
7.285
7.421
279,721
-0.03(-0.42%)
Aug 17, 2006
7.416
7.515
7.398
7.452
295,691
+0.00(+0.06%)
Aug 16, 2006
7.619
7.624
7.412
7.448
272,356
-0.11(-1.43%)
Aug 15, 2006
7.669
7.669
7.452
7.556
530,151
+0.01(+0.12%)
Aug 14, 2006
7.515
7.628
7.497
7.547
560,479
+0.11(+1.52%)
Aug 11, 2006
7.452
7.515
7.389
7.434
318,699
+0.02(+0.30%)
Aug 10, 2006
7.272
7.466
7.254
7.412
362,872
+0.18(+2.43%)
Aug 09, 2006
7.533
7.533
7.222
7.236
342,302
+0.02(+0.25%)
Aug 08, 2006
7.434
7.457
7.213
7.218
420,598
-0.14(-1.96%)
Aug 07, 2006
7.416
7.542
7.357
7.362
143,843
-0.02(-0.24%)
Aug 04, 2006
7.434
7.619
7.330
7.380
186,135
+0.03(+0.37%)
Aug 03, 2006
7.326
7.412
7.308
7.353
175,412
-0.06(-0.79%)
Aug 02, 2006
7.294
7.592
7.267
7.412
264,484
+0.17(+2.30%)
Aug 01, 2006
7.646
7.646
7.227
7.245
409,228
-0.32(-4.29%)
Jul 31, 2006
7.578
7.601
7.497
7.569
345,653
+0.00(+0.06%)
Jul 28, 2006
7.416
7.601
7.384
7.565
231,972
+0.21(+2.88%)
Jul 27, 2006
7.624
7.624
7.335
7.353
220,895
-0.20(-2.63%)
Jul 26, 2006
7.457
7.601
7.321
7.551
309,129
+0.15(+2.07%)
Jul 25, 2006
6.969
7.407
6.969
7.398
385,742
+0.21(+2.89%)
Jul 24, 2006
7.127
7.374
7.132
7.190
232,054
+0.06(+0.89%)
Jul 21, 2006
7.263
7.263
7.082
7.127
257,306
-0.17(-2.35%)
Jul 20, 2006
7.515
7.560
7.281
7.299
238,047
-0.19(-2.53%)
Jul 19, 2006
7.263
7.488
7.218
7.488
419,405
+0.23(+3.11%)
Jul 18, 2006
6.978
7.335
6.978
7.263
399,839
+0.34(+4.95%)
Jul 17, 2006
6.920
6.951
6.622
6.920
373,016
+0.04(+0.59%)
Jul 14, 2006
6.803
6.992
6.798
6.879
400,879
+0.06(+0.86%)
Jul 13, 2006
6.974
7.037
6.803
6.821
309,322
-0.21(-2.95%)
Jul 12, 2006
7.380
7.402
6.987
7.028
233,979
-0.35(-4.71%)
Jul 11, 2006
7.421
7.443
7.227
7.375
242,613
-0.05(-0.73%)
Jul 10, 2006
7.425
7.533
7.335
7.430
219,986
+0.05(+0.67%)
Jul 07, 2006
7.421
7.470
7.368
7.380
162,579
-0.06(-0.85%)
Jul 06, 2006
7.448
7.515
7.412
7.443
173,725
+0.03(+0.43%)
Jul 05, 2006
7.452
7.488
7.375
7.412
215,313
-0.09(-1.20%)
Jul 03, 2006
7.533
7.533
7.452
7.502
189,299
+0.00(+0.00%)
Jun 30, 2006
7.560
7.596
7.407
7.502
2,617,227
-0.03(-0.42%)
Jun 29, 2006
7.335
7.538
7.335
7.533
313,015
+0.24(+3.34%)
Jun 28, 2006
7.439
7.551
7.272
7.290
172,034
-0.11(-1.52%)
Jun 27, 2006
7.168
7.452
7.168
7.402
172,690
+0.26(+3.66%)
Jun 26, 2006
6.956
7.199
6.956
7.141
301,931
+0.21(+2.99%)
Jun 23, 2006
7.024
7.024
6.920
6.933
204,850
-0.08(-1.09%)
Jun 22, 2006
7.123
7.136
6.978
7.010
265,147
-0.12(-1.65%)
Jun 21, 2006
7.105
7.177
6.992
7.127
157,461
+0.06(+0.89%)
Jun 20, 2006
7.118
7.163
7.015
7.064
223,407
-0.02(-0.25%)
Jun 19, 2006
7.213
7.227
7.064
7.082
184,685
-0.13(-1.75%)
Jun 16, 2006
7.127
7.209
7.100
7.209
559,047
+0.05(+0.76%)
Jun 15, 2006
7.168
7.276
7.055
7.154
165,891
+0.04(+0.57%)
Jun 14, 2006
7.082
7.218
7.015
7.114
136,638
-0.01(-0.19%)
Jun 13, 2006
7.132
7.303
7.019
7.127
268,903
-0.00(-0.06%)
Jun 12, 2006
7.529
7.583
6.969
7.132
352,450
-0.37(-4.87%)
Jun 09, 2006
7.637
7.669
7.475
7.497
181,781
-0.09(-1.19%)
Jun 08, 2006
7.466
7.628
7.285
7.587
316,130
+0.10(+1.33%)
Jun 07, 2006
7.430
7.589
7.371
7.488
443,679
+0.05(+0.67%)
Jun 06, 2006
7.353
7.497
7.330
7.439
353,805
+0.09(+1.17%)
Jun 05, 2006
7.402
7.402
7.339
7.353
285,057
-0.05(-0.67%)
Jun 02, 2006
7.348
7.452
7.321
7.402
236,960
-0.01(-0.18%)
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.