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
Consumer Portfol
(NQ:
CPSS
)
10.01
-0.02 (-0.20%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Oct 31, 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
7.550
7.550
7.360
7.490
20,811
-0.01(-0.13%)
May 30, 2006
7.500
7.770
7.420
7.500
29,465
+0.01(+0.13%)
May 26, 2006
7.560
7.560
7.170
7.490
76,084
+0.09(+1.22%)
May 25, 2006
7.620
7.620
7.260
7.400
30,698
+0.00(+0.00%)
May 24, 2006
7.450
7.450
7.290
7.400
26,829
-0.06(-0.80%)
May 23, 2006
7.620
7.620
7.400
7.460
58,313
+0.08(+1.08%)
May 22, 2006
7.800
7.800
7.380
7.380
16,167
-0.31(-4.03%)
May 19, 2006
7.790
7.790
7.410
7.690
19,009
+0.07(+0.92%)
May 18, 2006
8.100
8.100
7.600
7.620
7,537
-0.19(-2.43%)
May 17, 2006
8.040
8.070
7.250
7.810
26,859
+0.23(+3.03%)
May 16, 2006
7.340
7.750
7.310
7.580
24,499
+0.15(+2.02%)
May 15, 2006
7.900
7.900
7.357
7.430
14,056
-0.13(-1.72%)
May 12, 2006
8.150
8.150
7.500
7.560
30,513
-0.21(-2.70%)
May 11, 2006
8.500
8.500
7.720
7.770
53,373
-0.56(-6.72%)
May 10, 2006
8.400
8.840
8.240
8.330
109,242
-0.03(-0.36%)
May 09, 2006
8.000
8.380
7.830
8.360
232,427
+0.56(+7.18%)
May 08, 2006
7.910
7.910
7.510
7.800
16,879
+0.10(+1.30%)
May 05, 2006
7.850
7.850
7.520
7.700
18,093
+0.00(+0.00%)
May 04, 2006
7.670
7.760
7.310
7.700
28,150
+0.11(+1.45%)
May 03, 2006
7.650
7.650
7.410
7.590
20,620
+0.09(+1.20%)
May 02, 2006
7.650
7.730
7.350
7.500
33,375
-0.22(-2.85%)
May 01, 2006
7.820
7.820
7.650
7.720
23,802
-0.07(-0.90%)
Apr 28, 2006
7.560
7.810
7.560
7.790
23,400
+0.15(+1.96%)
Apr 27, 2006
7.800
7.800
7.370
7.640
37,625
-0.13(-1.67%)
Apr 26, 2006
7.900
7.980
7.700
7.770
32,392
-0.08(-1.02%)
Apr 25, 2006
7.990
8.017
7.500
7.850
25,778
-0.01(-0.13%)
Apr 24, 2006
7.630
7.900
7.510
7.860
51,981
-0.09(-1.13%)
Apr 21, 2006
7.640
7.950
7.640
7.950
78,127
+0.11(+1.40%)
Apr 20, 2006
7.750
8.090
7.480
7.840
21,778
+0.11(+1.42%)
Apr 19, 2006
7.400
7.740
7.400
7.730
59,398
+0.23(+3.07%)
Apr 18, 2006
7.430
7.672
7.430
7.500
10,947
+0.00(+0.00%)
Apr 17, 2006
7.510
7.580
7.500
7.500
21,903
-0.03(-0.40%)
Apr 13, 2006
7.510
7.764
7.400
7.530
23,595
-0.05(-0.66%)
Apr 12, 2006
7.750
7.850
7.150
7.580
333,207
-0.17(-2.19%)
Apr 11, 2006
7.890
7.910
7.750
7.750
55,521
-0.05(-0.64%)
Apr 10, 2006
7.750
7.918
7.530
7.800
49,729
-0.03(-0.38%)
Apr 07, 2006
8.010
8.030
7.780
7.830
22,437
-0.19(-2.37%)
Apr 06, 2006
8.110
8.110
7.890
8.020
70,705
+0.01(+0.12%)
Apr 05, 2006
8.050
8.050
7.950
8.010
23,535
+0.02(+0.25%)
Apr 04, 2006
8.044
8.080
7.950
7.990
22,775
-0.01(-0.13%)
Apr 03, 2006
8.110
8.110
7.890
8.000
115,746
-0.18(-2.20%)
Mar 31, 2006
8.110
8.200
7.890
8.180
60,872
+0.16(+2.00%)
Mar 30, 2006
8.130
8.130
7.870
8.020
91,840
-0.03(-0.37%)
Mar 29, 2006
8.100
8.240
7.930
8.050
63,545
+0.15(+1.90%)
Mar 28, 2006
8.250
8.250
7.880
7.900
98,460
-0.42(-5.05%)
Mar 27, 2006
8.040
8.500
8.020
8.320
142,605
+0.56(+7.22%)
Mar 24, 2006
7.850
7.921
7.730
7.760
13,995
-0.09(-1.15%)
Mar 23, 2006
7.819
7.850
7.720
7.850
12,300
+0.11(+1.42%)
Mar 22, 2006
7.550
7.790
7.500
7.740
31,600
+0.11(+1.44%)
Mar 21, 2006
7.670
7.670
7.470
7.630
26,174
-0.07(-0.91%)
Mar 20, 2006
7.600
7.950
7.450
7.700
49,387
-0.04(-0.52%)
Mar 17, 2006
7.790
7.850
7.640
7.740
20,882
-0.11(-1.40%)
Mar 16, 2006
7.750
8.050
7.740
7.850
20,413
+0.10(+1.29%)
Mar 15, 2006
7.800
7.864
7.580
7.750
22,571
-0.05(-0.64%)
Mar 14, 2006
7.990
8.034
7.710
7.800
55,293
-0.19(-2.38%)
Mar 13, 2006
8.000
8.050
7.900
7.990
33,653
+0.23(+2.96%)
Mar 10, 2006
8.020
8.030
7.730
7.760
191,916
-0.24(-3.00%)
Mar 09, 2006
7.400
8.190
7.270
8.000
166,362
+0.60(+8.11%)
Mar 08, 2006
7.050
7.400
7.000
7.400
339,919
+0.17(+2.35%)
Mar 07, 2006
7.330
7.350
7.020
7.230
487,985
-0.02(-0.28%)
Mar 06, 2006
7.000
7.350
7.000
7.250
291,637
+0.35(+5.07%)
Mar 03, 2006
7.000
7.120
6.788
6.900
265,187
+0.00(+0.00%)
Mar 02, 2006
6.867
6.990
6.867
6.900
25,650
-0.03(-0.43%)
Mar 01, 2006
6.900
7.152
6.540
6.930
154,051
+0.13(+1.91%)
Feb 28, 2006
6.850
7.118
6.500
6.800
58,650
-0.05(-0.73%)
Feb 27, 2006
6.850
7.300
6.280
6.850
46,035
+0.16(+2.45%)
Feb 24, 2006
6.700
6.880
6.650
6.686
31,850
-0.06(-0.89%)
Feb 23, 2006
6.550
6.850
6.550
6.746
12,700
+0.05(+0.78%)
Feb 22, 2006
6.990
6.990
6.694
6.694
12,300
-0.27(-3.82%)
Feb 21, 2006
6.900
6.970
6.880
6.960
14,722
+0.11(+1.61%)
Feb 17, 2006
6.740
6.900
6.730
6.850
7,450
+0.17(+2.58%)
Feb 16, 2006
6.670
6.760
6.500
6.678
13,500
-0.09(-1.36%)
Feb 15, 2006
6.970
6.970
6.630
6.770
7,196
-0.20(-2.87%)
Feb 14, 2006
6.282
6.970
6.200
6.970
34,628
+0.72(+11.52%)
Feb 13, 2006
6.242
6.364
6.110
6.250
12,700
-0.03(-0.48%)
Feb 10, 2006
6.403
6.416
6.258
6.280
3,500
-0.14(-2.18%)
Feb 09, 2006
6.350
6.421
6.348
6.420
10,125
-0.02(-0.31%)
Feb 08, 2006
6.400
6.490
6.318
6.440
7,008
+0.10(+1.58%)
Feb 07, 2006
6.550
6.550
6.020
6.340
22,989
-0.15(-2.31%)
Feb 06, 2006
6.390
6.490
6.150
6.490
11,116
-0.06(-0.92%)
Feb 03, 2006
6.740
6.950
6.550
6.550
19,549
-0.19(-2.82%)
Feb 02, 2006
6.270
6.790
6.270
6.740
25,718
+0.30(+4.69%)
Feb 01, 2006
6.250
6.450
6.186
6.438
60,500
+0.19(+3.01%)
Jan 31, 2006
6.240
6.250
6.140
6.250
3,100
+0.03(+0.48%)
Jan 30, 2006
6.200
6.236
6.190
6.220
33,530
-0.03(-0.48%)
Jan 27, 2006
6.250
6.340
6.180
6.250
69,404
+0.05(+0.81%)
Jan 26, 2006
6.100
6.200
6.060
6.200
18,250
+0.11(+1.81%)
Jan 25, 2006
6.010
6.090
6.000
6.090
13,896
+0.10(+1.74%)
Jan 24, 2006
5.830
6.010
5.800
5.986
15,225
+0.09(+1.46%)
Jan 23, 2006
5.810
5.900
5.810
5.900
7,800
+0.07(+1.20%)
Jan 20, 2006
5.886
5.930
5.770
5.830
7,456
-0.06(-0.99%)
Jan 19, 2006
5.940
5.980
5.830
5.888
14,500
+0.04(+0.65%)
Jan 18, 2006
5.880
6.000
5.690
5.850
16,566
-0.01(-0.14%)
Jan 17, 2006
5.560
5.881
5.560
5.858
15,400
+0.17(+2.95%)
Jan 13, 2006
5.740
5.900
5.530
5.690
12,100
-0.21(-3.56%)
Jan 12, 2006
5.780
5.950
5.770
5.900
33,000
+0.12(+2.08%)
Jan 11, 2006
5.670
5.780
5.670
5.780
18,477
+0.03(+0.52%)
Jan 10, 2006
5.620
5.790
5.620
5.750
20,500
+0.10(+1.77%)
Jan 09, 2006
5.550
5.730
5.300
5.650
21,897
+0.06(+1.07%)
Jan 06, 2006
5.716
5.716
5.500
5.590
37,548
+0.14(+2.57%)
Jan 05, 2006
5.510
5.740
5.450
5.450
20,300
-0.16(-2.85%)
Jan 04, 2006
5.630
5.940
5.300
5.610
40,312
+0.00(+0.00%)
Jan 03, 2006
5.680
5.740
5.550
5.610
13,000
-0.14(-2.40%)
Dec 30, 2005
5.660
6.010
5.660
5.748
33,915
+0.07(+1.20%)
Dec 29, 2005
5.660
5.810
5.660
5.680
4,964
+0.02(+0.35%)
Dec 28, 2005
5.620
5.750
5.620
5.660
7,600
-0.09(-1.57%)
Dec 27, 2005
5.700
5.750
5.550
5.750
7,800
+0.06(+1.05%)
Dec 23, 2005
5.752
5.752
5.690
5.690
1,200
+0.03(+0.53%)
Dec 22, 2005
5.570
5.722
5.550
5.660
4,900
-0.09(-1.57%)
Dec 21, 2005
5.690
5.750
5.570
5.750
3,300
+0.00(+0.00%)
Dec 20, 2005
5.760
5.760
5.580
5.750
4,992
+0.01(+0.17%)
Dec 19, 2005
5.820
5.935
5.610
5.740
4,881
-0.09(-1.54%)
Dec 16, 2005
6.010
6.010
5.610
5.830
12,149
-0.24(-3.92%)
Dec 15, 2005
5.710
6.068
5.550
6.068
34,827
+0.33(+5.71%)
Dec 14, 2005
5.772
5.772
5.740
5.740
575
-0.05(-0.86%)
Dec 13, 2005
5.700
5.800
5.700
5.790
7,038
+0.09(+1.58%)
Dec 12, 2005
5.620
5.750
5.610
5.700
8,300
+0.04(+0.71%)
Dec 09, 2005
5.710
5.730
5.570
5.660
17,002
-0.09(-1.57%)
Dec 08, 2005
5.790
5.840
5.700
5.750
7,220
+0.00(+0.00%)
Dec 07, 2005
5.750
5.750
5.600
5.750
13,033
+0.15(+2.61%)
Dec 06, 2005
5.550
5.730
5.500
5.604
9,100
-0.14(-2.45%)
Dec 05, 2005
5.780
5.990
5.530
5.744
8,500
+0.04(+0.77%)
Dec 02, 2005
5.680
5.750
5.680
5.700
2,750
-0.03(-0.54%)
Dec 01, 2005
5.780
5.780
5.590
5.731
13,810
-0.05(-0.85%)
Nov 30, 2005
5.660
5.780
5.500
5.780
63,355
+0.03(+0.55%)
Nov 29, 2005
5.700
5.750
5.581
5.748
9,820
+0.02(+0.32%)
Nov 28, 2005
5.750
5.800
5.711
5.730
8,420
+0.01(+0.17%)
Nov 25, 2005
5.900
5.940
5.640
5.720
27,823
-0.22(-3.70%)
Nov 23, 2005
6.150
6.150
5.840
5.940
3,320
-0.13(-2.20%)
Nov 22, 2005
5.972
6.084
5.900
6.074
16,180
+0.09(+1.47%)
Nov 21, 2005
5.840
6.050
5.840
5.986
11,165
+0.03(+0.43%)
Nov 18, 2005
5.910
6.034
5.910
5.960
3,000
-0.01(-0.18%)
Nov 17, 2005
5.996
5.996
5.920
5.971
650
-0.05(-0.81%)
Nov 16, 2005
6.250
6.284
5.850
6.020
15,552
-0.18(-2.90%)
Nov 15, 2005
5.970
6.200
5.821
6.200
13,727
+0.05(+0.81%)
Nov 14, 2005
6.090
6.150
5.940
6.150
11,404
+0.02(+0.28%)
Nov 11, 2005
6.106
6.155
5.960
6.133
3,075
+0.03(+0.55%)
Nov 10, 2005
6.250
6.250
5.880
6.099
5,798
-0.03(-0.42%)
Nov 09, 2005
5.980
6.125
5.850
6.125
14,010
+0.16(+2.60%)
Nov 08, 2005
5.880
6.050
5.800
5.970
9,569
-0.02(-0.33%)
Nov 07, 2005
6.110
6.198
5.980
5.990
11,745
-0.16(-2.60%)
Nov 04, 2005
6.110
6.230
6.110
6.150
13,314
+0.02(+0.33%)
Nov 03, 2005
6.280
6.310
6.120
6.130
21,401
-0.29(-4.47%)
Nov 02, 2005
6.450
6.450
6.400
6.417
8,450
+0.07(+1.06%)
Nov 01, 2005
6.400
6.400
6.270
6.350
13,149
+0.06(+0.95%)
Oct 31, 2005
6.330
6.450
6.000
6.290
18,004
-0.17(-2.63%)
Oct 28, 2005
6.350
6.490
6.310
6.460
11,840
-0.03(-0.46%)
Oct 27, 2005
6.340
6.500
6.340
6.490
8,450
+0.14(+2.20%)
Oct 26, 2005
6.500
6.500
6.300
6.350
53,488
-0.10(-1.55%)
Oct 25, 2005
6.300
6.470
6.300
6.450
11,465
+0.25(+4.03%)
Oct 24, 2005
6.100
6.400
5.950
6.200
24,144
+0.10(+1.65%)
Oct 21, 2005
5.970
6.300
5.920
6.099
37,348
-0.10(-1.62%)
Oct 20, 2005
6.150
6.200
5.938
6.200
15,643
+0.13(+2.14%)
Oct 19, 2005
6.100
6.150
5.890
6.070
25,190
+0.06(+1.00%)
Oct 18, 2005
5.950
6.140
5.920
6.010
77,981
+0.06(+1.01%)
Oct 17, 2005
5.500
5.950
5.500
5.950
19,597
+0.45(+8.18%)
Oct 14, 2005
5.600
5.600
5.250
5.500
2,785
-0.05(-0.90%)
Oct 13, 2005
5.420
5.550
5.020
5.550
16,250
+0.02(+0.36%)
Oct 12, 2005
5.520
5.550
5.470
5.530
54,450
+0.04(+0.73%)
Oct 11, 2005
5.320
5.527
5.290
5.490
40,200
+0.01(+0.26%)
Oct 10, 2005
5.600
5.690
5.280
5.476
25,781
+0.08(+1.40%)
Oct 07, 2005
5.300
5.430
5.300
5.400
2,600
-0.04(-0.73%)
Oct 06, 2005
5.420
5.481
5.410
5.440
21,220
-0.01(-0.18%)
Oct 05, 2005
5.200
5.450
5.190
5.450
28,264
+0.26(+5.01%)
Oct 04, 2005
4.920
5.200
4.920
5.190
39,716
+0.19(+3.80%)
Oct 03, 2005
4.980
5.000
4.820
5.000
14,936
+0.02(+0.40%)
Sep 30, 2005
5.100
5.100
4.980
4.980
4,420
-0.06(-1.19%)
Sep 29, 2005
4.860
5.090
4.780
5.040
33,440
+0.17(+3.49%)
Sep 28, 2005
4.700
4.940
4.700
4.870
18,066
-0.04(-0.81%)
Sep 27, 2005
4.840
4.930
4.600
4.910
25,553
+0.07(+1.45%)
Sep 26, 2005
5.050
5.250
4.830
4.840
23,381
-0.31(-6.04%)
Sep 23, 2005
5.151
5.200
4.710
5.151
24,800
+0.23(+4.70%)
Sep 22, 2005
4.920
4.980
4.720
4.920
16,500
+0.00(+0.00%)
Sep 21, 2005
4.750
4.970
4.620
4.920
12,400
-0.06(-1.20%)
Sep 20, 2005
4.860
5.000
4.200
4.980
84,958
+0.10(+2.05%)
Sep 19, 2005
4.950
5.176
4.780
4.880
50,200
-0.07(-1.41%)
Sep 16, 2005
4.900
5.050
4.810
4.950
31,598
-0.05(-1.00%)
Sep 15, 2005
5.040
5.090
4.910
5.000
16,401
-0.11(-2.15%)
Sep 14, 2005
5.200
5.200
5.080
5.110
2,800
-0.03(-0.58%)
Sep 13, 2005
5.160
5.204
5.120
5.140
8,850
+0.00(+0.00%)
Sep 12, 2005
4.974
5.150
4.950
5.140
9,811
+0.23(+4.62%)
Sep 09, 2005
4.740
5.063
4.740
4.913
21,296
-0.14(-2.71%)
Sep 08, 2005
4.940
5.050
4.830
5.050
6,896
+0.07(+1.39%)
Sep 07, 2005
5.100
5.100
4.820
4.981
13,785
-0.03(-0.58%)
Sep 06, 2005
5.090
5.450
4.860
5.010
28,159
-0.29(-5.47%)
Sep 02, 2005
4.930
5.300
4.930
5.300
46,652
+0.32(+6.43%)
Sep 01, 2005
4.910
4.980
4.910
4.980
8,200
+0.07(+1.47%)
Aug 31, 2005
4.900
4.980
4.870
4.908
23,800
-0.02(-0.44%)
Aug 30, 2005
4.900
4.932
4.900
4.930
14,300
+0.03(+0.61%)
Aug 29, 2005
4.750
4.900
4.750
4.900
4,705
+0.11(+2.30%)
Aug 26, 2005
4.900
4.956
4.510
4.790
30,382
-0.15(-3.04%)
Aug 25, 2005
4.950
4.950
4.840
4.940
32,696
+0.01(+0.20%)
Aug 24, 2005
4.980
4.980
4.730
4.930
13,305
+0.07(+1.54%)
Aug 23, 2005
4.840
4.870
4.440
4.855
24,087
+0.07(+1.51%)
Aug 22, 2005
4.620
4.940
4.620
4.783
14,005
+0.03(+0.69%)
Aug 19, 2005
4.770
4.770
4.750
4.750
1,100
-0.05(-1.04%)
Aug 18, 2005
4.510
4.930
4.360
4.800
12,007
+0.01(+0.21%)
Aug 17, 2005
4.800
4.800
4.510
4.790
33,515
-0.16(-3.23%)
Aug 16, 2005
4.940
5.000
4.700
4.950
12,148
-0.01(-0.28%)
Aug 15, 2005
4.710
4.980
4.660
4.964
7,301
+0.06(+1.31%)
Aug 12, 2005
4.740
4.960
4.610
4.900
9,962
+0.01(+0.20%)
Aug 11, 2005
4.790
4.980
4.780
4.890
14,251
+0.06(+1.24%)
Aug 10, 2005
4.780
4.900
4.770
4.830
8,401
+0.08(+1.68%)
Aug 09, 2005
4.850
4.870
4.540
4.750
16,330
-0.15(-3.06%)
Aug 08, 2005
4.900
4.900
4.871
4.900
2,000
+0.00(+0.00%)
Aug 05, 2005
4.900
4.940
4.890
4.900
8,338
+0.00(+0.00%)
Aug 04, 2005
4.850
4.900
4.584
4.900
7,956
+0.05(+1.03%)
Aug 03, 2005
4.750
4.850
4.750
4.850
2,340
+0.00(+0.08%)
Aug 02, 2005
4.810
4.990
4.760
4.846
32,030
-0.14(-2.89%)
Aug 01, 2005
4.980
5.000
4.930
4.990
15,900
+0.01(+0.20%)
Jul 29, 2005
4.950
5.000
4.840
4.980
10,276
+0.04(+0.81%)
Jul 28, 2005
5.000
5.000
4.896
4.940
7,000
+0.00(+0.00%)
Jul 27, 2005
4.990
5.000
4.780
4.940
39,561
-0.06(-1.20%)
Jul 26, 2005
4.350
5.000
4.350
5.000
8,946
+0.10(+2.04%)
Jul 25, 2005
4.739
4.900
4.739
4.900
13,700
+0.15(+3.16%)
Jul 22, 2005
4.350
4.750
4.300
4.750
13,375
+0.26(+5.81%)
Jul 21, 2005
4.490
4.499
4.300
4.489
6,540
-0.01(-0.24%)
Jul 20, 2005
4.400
4.500
4.210
4.500
7,645
+0.13(+2.97%)
Jul 19, 2005
4.310
4.379
4.140
4.370
14,239
-0.07(-1.58%)
Jul 18, 2005
4.500
4.500
4.410
4.440
7,594
-0.06(-1.33%)
Jul 15, 2005
4.410
4.500
4.300
4.500
15,260
+0.01(+0.22%)
Jul 14, 2005
4.360
4.500
4.360
4.490
5,200
+0.06(+1.36%)
Jul 13, 2005
4.370
4.530
4.280
4.430
21,970
-0.10(-2.21%)
Jul 12, 2005
4.490
4.530
4.370
4.530
5,500
+0.03(+0.67%)
Jul 11, 2005
4.510
4.550
4.380
4.500
9,300
+0.00(+0.00%)
Jul 08, 2005
4.428
4.500
4.428
4.500
3,206
+0.00(+0.02%)
Jul 07, 2005
4.700
4.750
4.499
4.499
13,700
-0.25(-5.28%)
Jul 06, 2005
4.780
4.800
4.580
4.750
6,700
-0.05(-1.04%)
Jul 05, 2005
4.840
4.900
4.520
4.800
16,700
+0.06(+1.35%)
Jul 01, 2005
4.566
4.800
4.520
4.736
7,100
+0.19(+4.09%)
Jun 30, 2005
4.396
4.600
4.396
4.550
11,185
+0.17(+3.83%)
Jun 29, 2005
4.070
4.412
4.070
4.382
3,600
+0.23(+5.59%)
Jun 28, 2005
4.034
4.172
3.950
4.150
19,500
+0.16(+4.01%)
Jun 27, 2005
4.000
4.060
3.910
3.990
35,865
-0.02(-0.50%)
Jun 24, 2005
4.070
4.070
4.000
4.010
6,100
-0.05(-1.23%)
Jun 23, 2005
4.050
4.060
4.010
4.060
7,850
+0.01(+0.25%)
Jun 22, 2005
4.040
4.170
4.000
4.050
29,612
-0.08(-1.94%)
Jun 21, 2005
4.111
4.170
4.060
4.130
6,400
-0.06(-1.43%)
Jun 20, 2005
4.190
4.190
4.060
4.190
1,850
+0.02(+0.48%)
Jun 17, 2005
4.000
4.250
4.000
4.170
3,220
-0.23(-5.23%)
Jun 16, 2005
4.150
4.400
4.150
4.400
29,550
+0.25(+6.02%)
Jun 15, 2005
4.095
4.178
4.095
4.150
8,400
+0.12(+2.93%)
Jun 14, 2005
4.000
4.074
4.000
4.032
8,500
+0.03(+0.80%)
Jun 13, 2005
4.210
4.240
4.000
4.000
30,150
-0.25(-5.88%)
Jun 10, 2005
4.320
4.400
4.250
4.250
24,515
-0.07(-1.62%)
Jun 09, 2005
4.366
4.366
4.320
4.320
5,400
-0.07(-1.57%)
Jun 08, 2005
4.360
4.389
4.360
4.389
1,000
+0.02(+0.41%)
Jun 07, 2005
4.400
4.400
4.371
4.371
1,200
-0.06(-1.33%)
Jun 06, 2005
4.360
4.464
4.360
4.430
10,687
-0.01(-0.23%)
Jun 03, 2005
4.360
4.440
4.360
4.440
1,613
+0.07(+1.60%)
Jun 02, 2005
4.400
4.400
4.360
4.370
6,570
-0.03(-0.68%)
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.