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
Companhia Brasileira DE Distribuicao ADR
(NY:
CBD
)
0.4450
UNCHANGED
Last Price
Updated: 7:00 PM EDT, Apr 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 (%)
Jun 30, 2005
9.541
9.550
9.119
9.124
852,166
-0.35(-3.68%)
Jun 29, 2005
9.674
9.743
9.449
9.472
406,354
-0.22(-2.23%)
Jun 28, 2005
9.472
9.702
9.349
9.688
327,001
+0.33(+3.53%)
Jun 27, 2005
9.550
9.633
9.316
9.358
349,892
-0.24(-2.49%)
Jun 24, 2005
9.633
9.674
9.449
9.596
225,413
-0.04(-0.43%)
Jun 23, 2005
9.615
9.697
9.587
9.638
441,670
+0.03(+0.29%)
Jun 22, 2005
9.679
9.780
9.550
9.610
1,792,406
-0.06(-0.62%)
Jun 21, 2005
9.642
9.702
9.518
9.670
470,010
+0.03(+0.29%)
Jun 20, 2005
9.908
9.908
9.610
9.642
563,097
-0.44(-4.32%)
Jun 17, 2005
9.931
10.11
9.927
10.08
577,485
-0.04(-0.36%)
Jun 16, 2005
9.890
10.11
9.812
10.11
512,520
+0.20(+2.04%)
Jun 15, 2005
9.995
9.995
9.748
9.913
247,867
-0.26(-2.57%)
Jun 14, 2005
10.03
10.21
9.867
10.17
205,793
+0.15(+1.51%)
Jun 13, 2005
9.945
10.12
9.867
10.02
402,430
+0.08(+0.83%)
Jun 10, 2005
9.583
9.940
9.550
9.940
406,354
+0.45(+4.74%)
Jun 09, 2005
9.541
9.624
9.381
9.491
439,708
-0.32(-3.23%)
Jun 08, 2005
9.890
9.922
9.752
9.807
275,989
-0.01(-0.09%)
Jun 07, 2005
9.876
10.04
9.743
9.816
146,932
-0.11(-1.15%)
Jun 06, 2005
9.945
10.11
9.867
9.931
420,960
-0.13(-1.32%)
Jun 03, 2005
10.09
10.15
9.991
10.06
388,478
+0.04(+0.41%)
Jun 02, 2005
9.908
10.14
9.885
10.02
410,060
+0.14(+1.44%)
Jun 01, 2005
9.885
9.885
9.679
9.881
384,336
-0.07(-0.74%)
May 31, 2005
9.633
9.954
9.509
9.954
555,249
+0.48(+5.08%)
May 27, 2005
9.202
9.560
9.197
9.472
140,392
+0.29(+3.20%)
May 26, 2005
9.220
9.427
9.179
9.179
79,134
+0.01(+0.10%)
May 25, 2005
9.174
9.358
9.096
9.170
161,756
+0.03(+0.35%)
May 24, 2005
9.165
9.165
8.922
9.138
576,613
-0.04(-0.40%)
May 23, 2005
9.234
9.234
8.945
9.174
604,517
-0.06(-0.70%)
May 20, 2005
9.321
9.326
9.000
9.238
289,287
-0.12(-1.27%)
May 19, 2005
9.376
9.445
9.229
9.358
190,097
+0.07(+0.79%)
May 18, 2005
9.518
9.518
9.284
9.284
602,773
-0.00(-0.05%)
May 17, 2005
9.601
9.633
9.105
9.289
1,710,873
-0.31(-3.25%)
May 16, 2005
9.601
9.670
9.564
9.601
391,094
+0.00(+0.00%)
May 13, 2005
9.816
9.876
9.578
9.601
463,688
-0.18(-1.88%)
May 12, 2005
10.09
10.13
9.780
9.784
419,652
-0.33(-3.22%)
May 11, 2005
10.11
10.21
9.830
10.11
398,070
-0.08(-0.81%)
May 10, 2005
10.28
10.32
10.09
10.19
127,094
-0.04(-0.36%)
May 09, 2005
10.16
10.36
10.16
10.23
351,200
+0.17(+1.64%)
May 06, 2005
10.65
10.71
10.06
10.06
422,486
-0.47(-4.44%)
May 05, 2005
10.49
10.95
10.47
10.53
813,798
+0.32(+3.10%)
May 04, 2005
9.638
10.27
9.633
10.22
543,477
+1.01(+10.96%)
May 03, 2005
9.307
9.307
9.069
9.206
235,877
-0.10(-1.08%)
May 02, 2005
9.105
9.335
9.105
9.307
318,935
+0.09(+0.95%)
Apr 29, 2005
9.151
9.312
9.064
9.220
365,152
+0.06(+0.70%)
Apr 28, 2005
9.266
9.440
8.940
9.156
367,768
-0.22(-2.40%)
Apr 27, 2005
9.610
9.679
9.303
9.381
473,280
-0.26(-2.67%)
Apr 26, 2005
9.546
9.821
9.546
9.638
212,333
-0.14(-1.41%)
Apr 25, 2005
9.472
9.784
9.459
9.775
288,633
+0.19(+1.96%)
Apr 22, 2005
9.821
9.839
9.587
9.587
382,156
-0.26(-2.61%)
Apr 21, 2005
9.679
9.844
9.679
9.844
237,621
+0.23(+2.43%)
Apr 20, 2005
9.871
9.871
9.583
9.610
186,827
-0.30(-3.01%)
Apr 19, 2005
9.862
9.954
9.564
9.908
467,612
+0.36(+3.80%)
Apr 18, 2005
9.789
9.789
9.523
9.546
77,826
-0.13(-1.33%)
Apr 15, 2005
9.766
9.794
9.541
9.674
186,827
-0.09(-0.94%)
Apr 14, 2005
10.26
10.26
9.752
9.766
564,187
-0.26(-2.61%)
Apr 13, 2005
10.28
10.28
10.02
10.03
123,824
-0.11(-1.13%)
Apr 12, 2005
10.05
10.16
9.881
10.14
403,520
+0.05(+0.55%)
Apr 11, 2005
10.18
10.18
10.05
10.09
186,827
-0.02(-0.18%)
Apr 08, 2005
10.04
10.17
9.972
10.11
489,630
+0.17(+1.75%)
Apr 07, 2005
9.748
10.05
9.697
9.931
229,337
+0.29(+3.00%)
Apr 06, 2005
9.564
10.22
9.564
9.642
689,319
+0.19(+2.04%)
Apr 05, 2005
9.495
9.583
9.413
9.449
535,411
+0.02(+0.24%)
Apr 04, 2005
9.505
9.569
9.289
9.427
723,764
-0.19(-2.00%)
Apr 01, 2005
9.862
10.05
9.564
9.619
319,589
-0.01(-0.10%)
Mar 31, 2005
9.794
9.812
9.605
9.628
553,069
+0.06(+0.67%)
Mar 30, 2005
9.495
9.651
9.495
9.564
222,579
+0.00(+0.00%)
Mar 29, 2005
9.807
9.821
9.468
9.564
282,747
-0.15(-1.56%)
Mar 28, 2005
9.816
9.936
9.587
9.716
302,803
-0.19(-1.94%)
Mar 24, 2005
9.798
9.936
9.798
9.908
257,459
+0.02(+0.19%)
Mar 23, 2005
10.24
10.28
9.688
9.890
734,446
-0.44(-4.31%)
Mar 22, 2005
10.37
10.58
10.18
10.33
573,779
-0.04(-0.35%)
Mar 21, 2005
10.39
10.46
10.32
10.37
487,232
-0.13(-1.27%)
Mar 18, 2005
10.44
10.50
10.30
10.50
620,649
+0.10(+0.97%)
Mar 17, 2005
10.17
10.55
10.02
10.40
726,162
+0.19(+1.89%)
Mar 16, 2005
9.656
10.22
9.656
10.21
550,017
+0.50(+5.10%)
Mar 15, 2005
9.839
9.862
9.693
9.716
565,277
-0.07(-0.75%)
Mar 14, 2005
10.11
10.13
9.674
9.789
469,138
-0.44(-4.30%)
Mar 11, 2005
10.30
10.34
10.09
10.23
398,724
-0.07(-0.67%)
Mar 10, 2005
10.61
10.61
10.23
10.30
318,935
-0.34(-3.23%)
Mar 09, 2005
10.64
10.73
10.55
10.64
132,762
-0.09(-0.86%)
Mar 08, 2005
10.94
10.94
10.73
10.73
171,784
-0.23(-2.09%)
Mar 07, 2005
10.89
10.96
10.68
10.96
473,498
+0.09(+0.84%)
Mar 04, 2005
10.67
10.87
10.53
10.87
444,286
+0.34(+3.27%)
Mar 03, 2005
10.69
10.77
10.53
10.53
523,421
-0.05(-0.48%)
Mar 02, 2005
10.68
10.80
10.55
10.58
301,059
-0.10(-0.94%)
Mar 01, 2005
10.86
10.93
10.50
10.68
772,378
-0.32(-2.92%)
Feb 28, 2005
10.94
11.04
10.84
11.00
1,148,648
+0.13(+1.22%)
Feb 25, 2005
11.61
11.61
10.82
10.87
811,836
-0.83(-7.13%)
Feb 24, 2005
12.03
12.21
11.70
11.70
548,709
-0.23(-1.96%)
Feb 23, 2005
11.83
12.04
11.80
11.94
528,217
+0.12(+1.05%)
Feb 22, 2005
11.38
11.82
11.33
11.81
970,759
+0.26(+2.22%)
Feb 18, 2005
11.38
11.70
11.38
11.55
669,917
+0.14(+1.25%)
Feb 17, 2005
11.30
11.44
11.18
11.41
476,114
+0.18(+1.59%)
Feb 16, 2005
11.37
11.37
11.22
11.23
328,527
-0.13(-1.13%)
Feb 15, 2005
11.07
11.37
11.05
11.36
466,304
+0.25(+2.23%)
Feb 14, 2005
10.81
11.15
10.81
11.11
187,699
+0.36(+3.33%)
Feb 11, 2005
10.73
10.94
10.66
10.76
291,903
+0.02(+0.21%)
Feb 10, 2005
10.53
10.74
10.52
10.73
166,552
+0.21(+1.96%)
Feb 09, 2005
10.68
10.68
10.52
10.53
134,288
-0.15(-1.42%)
Feb 08, 2005
10.45
10.76
10.40
10.68
87,854
+0.11(+1.04%)
Feb 07, 2005
10.73
10.92
10.48
10.57
113,578
-0.07(-0.69%)
Feb 04, 2005
10.000
10.71
10.000
10.64
738,152
+0.64(+6.42%)
Feb 03, 2005
10.02
10.05
9.849
10.000
371,256
-0.06(-0.55%)
Feb 02, 2005
10.24
10.34
9.729
10.05
959,423
-0.11(-1.13%)
Feb 01, 2005
10.16
10.25
10.05
10.17
399,814
+0.05(+0.45%)
Jan 31, 2005
9.949
10.19
9.949
10.12
244,379
+0.32(+3.28%)
Jan 28, 2005
10.12
10.21
9.495
9.803
1,191,376
-0.25(-2.46%)
Jan 27, 2005
10.46
10.46
10.000
10.05
345,531
-0.41(-3.90%)
Jan 26, 2005
10.55
10.64
10.46
10.46
115,758
+0.08(+0.75%)
Jan 25, 2005
10.62
10.67
10.37
10.38
158,922
-0.17(-1.61%)
Jan 24, 2005
10.28
10.62
10.17
10.55
243,071
+0.46(+4.55%)
Jan 21, 2005
10.14
10.26
10.000
10.09
137,776
-0.09(-0.90%)
Jan 20, 2005
10.11
10.36
10.08
10.18
230,863
+0.08(+0.77%)
Jan 19, 2005
10.43
10.45
10.11
10.11
206,883
-0.32(-3.04%)
Jan 18, 2005
10.54
10.65
10.34
10.42
405,482
-0.11(-1.04%)
Jan 14, 2005
10.55
10.59
10.45
10.53
101,370
-0.02(-0.17%)
Jan 13, 2005
10.69
10.69
10.46
10.55
500,748
+0.05(+0.44%)
Jan 12, 2005
10.44
10.55
10.40
10.50
313,703
+0.17(+1.69%)
Jan 11, 2005
10.60
10.60
10.32
10.33
390,876
-0.27(-2.51%)
Jan 10, 2005
10.91
10.93
10.60
10.60
113,142
-0.31(-2.86%)
Jan 07, 2005
10.77
10.93
10.74
10.91
148,676
+0.22(+2.02%)
Jan 06, 2005
11.07
11.12
10.69
10.69
285,799
-0.37(-3.32%)
Jan 05, 2005
11.00
11.12
10.89
11.06
297,571
+0.07(+0.67%)
Jan 04, 2005
11.42
11.42
10.94
10.99
280,567
-0.48(-4.16%)
Jan 03, 2005
11.76
11.78
11.43
11.46
154,998
-0.28(-2.38%)
Dec 31, 2004
11.51
11.74
11.51
11.74
39,676
+0.16(+1.39%)
Dec 30, 2004
11.42
11.64
11.42
11.58
207,973
+0.13(+1.16%)
Dec 29, 2004
11.39
11.47
11.35
11.45
124,260
+0.06(+0.48%)
Dec 28, 2004
11.30
11.39
11.28
11.39
44,472
+0.18(+1.64%)
Dec 27, 2004
11.19
11.36
11.19
11.21
64,528
+0.06(+0.53%)
Dec 23, 2004
11.24
11.25
11.13
11.15
163,064
+0.00(+0.00%)
Dec 22, 2004
11.10
11.24
11.10
11.15
134,942
+0.07(+0.66%)
Dec 21, 2004
11.17
11.27
10.94
11.08
109,000
-0.10(-0.86%)
Dec 20, 2004
10.80
11.28
10.78
11.17
356,432
+0.33(+3.09%)
Dec 17, 2004
10.88
10.91
10.75
10.84
490,720
-0.16(-1.42%)
Dec 16, 2004
11.15
11.17
10.94
11.00
229,337
-0.18(-1.64%)
Dec 15, 2004
11.02
11.24
11.00
11.18
161,756
+0.15(+1.37%)
Dec 14, 2004
10.83
11.03
10.76
11.03
430,988
+0.11(+0.97%)
Dec 13, 2004
10.97
11.02
10.92
10.92
108,346
-0.05(-0.42%)
Dec 10, 2004
10.87
10.97
10.72
10.97
310,215
+0.16(+1.44%)
Dec 09, 2004
10.96
10.98
10.69
10.81
115,322
-0.11(-1.01%)
Dec 08, 2004
10.76
11.05
10.76
10.92
428,372
+0.12(+1.10%)
Dec 07, 2004
10.72
10.89
10.61
10.80
263,127
+0.08(+0.77%)
Dec 06, 2004
10.92
10.92
10.64
10.72
236,967
-0.17(-1.52%)
Dec 03, 2004
11.25
11.27
10.87
10.89
785,458
-0.15(-1.33%)
Dec 02, 2004
11.19
11.29
11.03
11.03
816,632
-0.23(-2.08%)
Dec 01, 2004
11.35
11.40
11.26
11.27
485,270
+0.11(+0.99%)
Nov 30, 2004
11.12
11.35
11.12
11.16
599,067
+0.20(+1.84%)
Nov 29, 2004
11.15
11.20
10.95
10.95
371,692
-0.08(-0.71%)
Nov 26, 2004
11.01
11.10
10.95
11.03
76,736
+0.42(+3.93%)
Nov 24, 2004
10.55
10.70
10.55
10.61
126,440
+0.06(+0.56%)
Nov 23, 2004
10.71
10.71
10.53
10.55
207,755
-0.09(-0.82%)
Nov 22, 2004
10.64
10.76
10.59
10.64
156,960
+0.08(+0.74%)
Nov 19, 2004
10.65
10.71
10.52
10.56
473,498
-0.04(-0.35%)
Nov 18, 2004
11.01
11.04
10.54
10.60
394,800
-0.36(-3.30%)
Nov 17, 2004
11.07
11.15
10.92
10.96
380,630
-0.06(-0.50%)
Nov 16, 2004
11.23
11.23
11.01
11.02
650,515
-0.24(-2.12%)
Nov 15, 2004
11.05
11.28
11.05
11.26
272,065
+0.27(+2.46%)
Nov 12, 2004
10.85
11.03
10.76
10.99
234,787
-0.02(-0.21%)
Nov 11, 2004
10.97
11.01
10.88
11.01
291,249
+0.03(+0.29%)
Nov 10, 2004
10.92
11.03
10.91
10.98
740,332
+0.06(+0.55%)
Nov 09, 2004
10.96
10.96
10.87
10.92
397,416
-0.05(-0.42%)
Nov 08, 2004
10.99
11.01
10.89
10.96
383,682
-0.15(-1.36%)
Nov 05, 2004
11.15
11.19
10.90
11.11
555,031
-0.20(-1.78%)
Nov 04, 2004
11.19
11.36
11.10
11.32
427,500
-0.01(-0.12%)
Nov 03, 2004
11.25
11.36
11.25
11.33
865,246
+0.22(+1.94%)
Nov 02, 2004
10.89
11.45
10.89
11.11
454,314
+0.20(+1.81%)
Nov 01, 2004
10.92
10.96
10.86
10.92
314,139
+0.00(+0.00%)
Oct 29, 2004
10.80
10.98
10.80
10.92
368,204
+0.11(+1.06%)
Oct 28, 2004
10.78
10.89
10.71
10.80
456,058
+0.14(+1.29%)
Oct 27, 2004
10.46
10.77
10.46
10.67
194,021
+0.30(+2.92%)
Oct 26, 2004
10.44
10.44
10.27
10.36
183,993
-0.03(-0.31%)
Oct 25, 2004
10.48
10.49
10.29
10.39
151,728
-0.09(-0.83%)
Oct 22, 2004
10.56
10.56
10.45
10.48
352,290
-0.06(-0.61%)
Oct 21, 2004
10.50
10.62
10.40
10.55
479,166
+0.02(+0.17%)
Oct 20, 2004
10.13
10.53
10.13
10.53
629,805
+0.40(+3.94%)
Oct 19, 2004
9.917
10.24
9.871
10.13
782,406
+0.33(+3.32%)
Oct 18, 2004
9.991
9.991
9.803
9.803
130,146
-0.14(-1.43%)
Oct 15, 2004
9.569
10.11
9.569
9.945
584,897
+0.47(+4.99%)
Oct 14, 2004
9.408
9.537
9.408
9.472
111,616
-0.05(-0.53%)
Oct 13, 2004
9.656
9.656
9.495
9.523
74,120
-0.14(-1.42%)
Oct 12, 2004
9.725
9.725
9.638
9.660
48,832
-0.06(-0.66%)
Oct 11, 2004
9.720
9.766
9.720
9.725
66,490
-0.04(-0.42%)
Oct 08, 2004
9.725
9.816
9.564
9.766
192,495
+0.05(+0.52%)
Oct 07, 2004
9.794
9.986
9.688
9.716
128,402
-0.03(-0.33%)
Oct 06, 2004
9.784
9.789
9.711
9.748
252,009
-0.09(-0.93%)
Oct 05, 2004
9.771
9.881
9.656
9.839
243,071
+0.08(+0.80%)
Oct 04, 2004
9.601
9.766
9.601
9.761
221,489
+0.11(+1.19%)
Oct 01, 2004
9.445
9.647
9.385
9.647
172,002
+0.48(+5.20%)
Sep 30, 2004
8.977
9.312
8.968
9.170
543,695
+0.19(+2.15%)
Sep 29, 2004
9.018
9.018
8.959
8.977
298,007
-0.04(-0.41%)
Sep 28, 2004
8.991
9.050
8.963
9.014
382,592
-0.05(-0.51%)
Sep 27, 2004
9.128
9.128
9.037
9.060
252,009
+0.00(+0.00%)
Sep 24, 2004
9.092
9.206
9.014
9.060
211,025
+0.01(+0.15%)
Sep 23, 2004
9.266
9.344
8.954
9.046
571,817
-0.24(-2.62%)
Sep 22, 2004
9.353
9.454
9.220
9.289
75,646
-0.09(-0.98%)
Sep 21, 2004
9.477
9.537
9.372
9.381
487,014
-0.12(-1.26%)
Sep 20, 2004
9.527
9.610
9.495
9.500
209,281
+0.03(+0.34%)
Sep 17, 2004
9.445
9.573
9.440
9.468
351,418
+0.03(+0.34%)
Sep 16, 2004
9.541
9.633
9.266
9.436
299,315
-0.00(-0.05%)
Sep 15, 2004
9.564
9.729
9.417
9.440
389,786
-0.08(-0.82%)
Sep 14, 2004
9.706
9.725
9.518
9.518
156,960
-0.15(-1.52%)
Sep 13, 2004
9.849
9.849
9.660
9.665
40,112
-0.14(-1.45%)
Sep 10, 2004
9.890
9.890
9.771
9.807
132,980
+0.02(+0.23%)
Sep 09, 2004
9.587
9.816
9.587
9.784
191,623
+0.17(+1.81%)
Sep 08, 2004
9.404
9.674
9.358
9.610
355,778
+0.22(+2.29%)
Sep 07, 2004
9.422
9.463
9.385
9.394
65,182
-0.03(-0.29%)
Sep 03, 2004
9.491
9.624
9.394
9.422
85,456
-0.05(-0.48%)
Sep 02, 2004
9.436
9.550
9.376
9.468
167,424
+0.10(+1.08%)
Sep 01, 2004
9.220
9.537
9.220
9.367
129,710
-0.08(-0.87%)
Aug 31, 2004
9.816
9.830
9.326
9.449
318,499
-0.25(-2.60%)
Aug 30, 2004
9.537
9.702
9.422
9.702
136,468
+0.20(+2.12%)
Aug 27, 2004
9.422
9.537
9.422
9.500
132,108
+0.09(+0.93%)
Aug 26, 2004
9.541
9.569
9.234
9.413
538,245
-0.23(-2.38%)
Aug 25, 2004
9.702
9.716
9.605
9.642
490,938
-0.06(-0.61%)
Aug 24, 2004
9.679
9.771
9.679
9.702
312,177
+0.21(+2.17%)
Aug 23, 2004
9.633
9.881
9.495
9.495
564,841
-0.11(-1.10%)
Aug 20, 2004
9.390
9.601
9.335
9.601
346,404
+0.19(+2.00%)
Aug 19, 2004
9.101
9.431
9.101
9.413
655,965
+0.37(+4.11%)
Aug 18, 2004
8.853
9.064
8.766
9.041
273,809
+0.17(+1.86%)
Aug 17, 2004
8.798
8.940
8.798
8.876
124,696
+0.08(+0.89%)
Aug 16, 2004
8.697
8.807
8.624
8.798
220,617
+0.10(+1.16%)
Aug 13, 2004
8.844
8.945
8.679
8.697
426,846
-0.15(-1.66%)
Aug 12, 2004
8.651
8.876
8.624
8.844
397,634
+0.24(+2.83%)
Aug 11, 2004
8.569
8.624
8.459
8.601
417,690
+0.05(+0.59%)
Aug 10, 2004
8.601
8.679
8.509
8.550
304,765
+0.06(+0.76%)
Aug 09, 2004
8.509
8.537
8.394
8.486
147,150
+0.02(+0.27%)
Aug 06, 2004
8.376
8.486
8.362
8.463
149,330
+0.09(+1.10%)
Aug 05, 2004
8.706
8.706
8.372
8.372
371,256
-0.34(-3.90%)
Aug 04, 2004
8.734
8.761
8.693
8.711
599,721
+0.00(+0.00%)
Aug 03, 2004
8.734
8.734
8.683
8.711
287,979
+0.02(+0.26%)
Aug 02, 2004
8.642
8.757
8.633
8.688
339,427
+0.00(+0.00%)
Jul 30, 2004
8.738
8.794
8.670
8.688
480,910
-0.03(-0.32%)
Jul 29, 2004
8.784
8.835
8.688
8.716
383,900
+0.00(+0.00%)
Jul 28, 2004
8.615
8.752
8.564
8.716
686,703
+0.22(+2.54%)
Jul 27, 2004
8.298
8.523
8.294
8.500
544,567
+0.33(+4.10%)
Jul 26, 2004
8.133
8.211
8.050
8.165
222,579
-0.01(-0.17%)
Jul 23, 2004
8.170
8.353
8.151
8.179
52,756
+0.07(+0.91%)
Jul 22, 2004
8.165
8.165
8.046
8.105
144,316
-0.11(-1.28%)
Jul 21, 2004
8.477
8.486
8.147
8.211
414,856
-0.25(-2.98%)
Jul 20, 2004
8.394
8.601
8.381
8.463
343,351
+0.02(+0.27%)
Jul 19, 2004
8.697
8.743
8.440
8.440
321,987
-0.23(-2.70%)
Jul 16, 2004
8.720
8.766
8.619
8.674
485,924
+0.10(+1.12%)
Jul 15, 2004
8.610
8.743
8.518
8.578
758,208
-0.01(-0.11%)
Jul 14, 2004
8.376
8.716
8.372
8.587
515,572
+0.21(+2.52%)
Jul 13, 2004
8.303
8.427
8.266
8.376
417,036
+0.10(+1.16%)
Jul 12, 2004
8.096
8.312
8.092
8.280
806,386
+0.18(+2.27%)
Jul 09, 2004
8.073
8.151
8.060
8.096
110,526
+0.05(+0.57%)
Jul 08, 2004
8.050
8.096
7.913
8.050
179,633
+0.06(+0.80%)
Jul 07, 2004
8.119
8.165
7.982
7.986
361,882
-0.02(-0.23%)
Jul 06, 2004
8.170
8.280
7.991
8.005
762,132
-0.05(-0.63%)
Jul 02, 2004
8.096
8.202
7.894
8.055
500,094
-0.05(-0.62%)
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.