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
Rogers Communications
(NY:
RCI
)
39.14
+0.37 (+0.94%)
Streaming Delayed Price
Updated: 7:00 PM EDT, Jun 7, 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, 2006
4.643
4.670
4.617
4.647
686,867
+0.02(+0.50%)
Jun 29, 2006
4.605
4.649
4.570
4.624
379,950
+0.03(+0.75%)
Jun 28, 2006
4.642
4.642
4.536
4.589
514,715
-0.03(-0.72%)
Jun 27, 2006
4.593
4.691
4.540
4.622
383,863
+0.02(+0.40%)
Jun 26, 2006
4.566
4.624
4.525
4.604
148,241
+0.01(+0.30%)
Jun 23, 2006
4.572
4.633
4.538
4.590
396,470
-0.02(-0.47%)
Jun 22, 2006
4.629
4.647
4.604
4.612
278,659
-0.04(-0.96%)
Jun 21, 2006
4.601
4.689
4.574
4.657
712,950
+0.13(+2.77%)
Jun 20, 2006
4.512
4.533
4.448
4.532
397,774
+0.02(+0.41%)
Jun 19, 2006
4.556
4.561
4.484
4.513
957,701
-0.05(-1.13%)
Jun 16, 2006
4.543
4.622
4.540
4.565
362,126
-0.05(-1.12%)
Jun 15, 2006
4.553
4.626
4.537
4.617
615,137
+0.07(+1.47%)
Jun 14, 2006
4.796
4.796
4.535
4.550
665,565
-0.17(-3.63%)
Jun 13, 2006
4.793
4.793
4.697
4.721
468,199
-0.09(-1.82%)
Jun 12, 2006
4.815
4.917
4.800
4.809
946,833
+0.00(+0.05%)
Jun 09, 2006
4.740
4.818
4.740
4.806
336,477
+0.11(+2.40%)
Jun 08, 2006
4.677
4.733
4.591
4.694
435,160
-0.02(-0.49%)
Jun 07, 2006
4.736
4.775
4.665
4.717
347,346
-0.02(-0.41%)
Jun 06, 2006
4.726
4.749
4.671
4.736
335,173
-0.05(-1.10%)
Jun 05, 2006
4.871
4.871
4.788
4.789
358,214
-0.12(-2.37%)
Jun 02, 2006
4.931
4.939
4.839
4.905
384,732
+0.00(+0.07%)
Jun 01, 2006
4.801
4.915
4.765
4.902
968,569
+0.10(+2.13%)
May 31, 2006
4.706
4.800
4.706
4.800
1,318,958
+0.10(+2.10%)
May 30, 2006
4.634
4.717
4.626
4.701
678,172
+0.08(+1.74%)
May 26, 2006
4.607
4.643
4.576
4.620
404,729
+0.06(+1.29%)
May 25, 2006
4.492
4.570
4.371
4.561
414,293
+0.10(+2.30%)
May 24, 2006
4.475
4.484
4.411
4.459
522,105
-0.02(-0.36%)
May 23, 2006
4.457
4.543
4.448
4.475
484,284
+0.07(+1.51%)
May 22, 2006
4.490
4.497
4.379
4.409
259,096
-0.11(-2.44%)
May 19, 2006
4.372
4.580
4.371
4.519
723,818
+0.16(+3.69%)
May 18, 2006
4.380
4.382
4.299
4.358
735,556
-0.02(-0.50%)
May 17, 2006
4.489
4.529
4.326
4.380
1,365,909
-0.13(-2.78%)
May 16, 2006
4.538
4.566
4.480
4.505
276,051
-0.03(-0.73%)
May 15, 2006
4.564
4.583
4.499
4.538
406,468
-0.05(-1.18%)
May 12, 2006
4.621
4.650
4.557
4.593
678,607
-0.06(-1.29%)
May 11, 2006
4.716
4.716
4.593
4.652
952,919
-0.08(-1.70%)
May 10, 2006
4.766
4.788
4.698
4.733
652,089
-0.04(-0.77%)
May 09, 2006
4.792
4.826
4.721
4.770
577,316
-0.04(-0.91%)
May 08, 2006
4.836
4.848
4.748
4.813
626,440
-0.08(-1.58%)
May 05, 2006
4.859
4.917
4.859
4.890
362,996
+0.03(+0.54%)
May 04, 2006
4.833
4.916
4.821
4.864
448,637
-0.02(-0.49%)
May 03, 2006
4.924
4.966
4.810
4.888
399,947
-0.05(-0.96%)
May 02, 2006
4.946
4.989
4.904
4.935
1,391,557
-0.04(-0.72%)
May 01, 2006
4.923
4.971
4.913
4.971
1,058,557
+0.09(+1.77%)
Apr 28, 2006
4.904
4.972
4.861
4.885
825,979
-0.01(-0.16%)
Apr 27, 2006
4.910
4.988
4.849
4.893
772,073
+0.00(+0.00%)
Apr 26, 2006
4.780
4.941
4.773
4.893
1,880,624
+0.17(+3.63%)
Apr 25, 2006
4.668
4.746
4.532
4.721
1,488,067
+0.09(+2.04%)
Apr 24, 2006
4.538
4.679
4.532
4.627
904,230
+0.11(+2.50%)
Apr 21, 2006
4.458
4.522
4.458
4.514
357,344
+0.07(+1.63%)
Apr 20, 2006
4.528
4.528
4.428
4.442
289,092
-0.08(-1.71%)
Apr 19, 2006
4.486
4.566
4.469
4.519
779,463
+0.04(+0.80%)
Apr 18, 2006
4.450
4.503
4.418
4.483
2,373,169
+0.04(+0.88%)
Apr 17, 2006
4.445
4.495
4.417
4.444
646,437
+0.03(+0.62%)
Apr 13, 2006
4.377
4.425
4.253
4.417
730,339
+0.04(+0.89%)
Apr 12, 2006
4.489
4.509
4.334
4.377
1,031,170
-0.14(-3.01%)
Apr 11, 2006
4.579
4.589
4.506
4.513
412,554
-0.07(-1.43%)
Apr 10, 2006
4.563
4.595
4.550
4.579
366,908
+0.02(+0.45%)
Apr 07, 2006
4.636
4.658
4.543
4.558
1,211,581
-0.03(-0.55%)
Apr 06, 2006
4.450
4.625
4.436
4.583
881,189
+0.13(+2.95%)
Apr 05, 2006
4.327
4.474
4.325
4.452
1,732,383
+0.13(+3.12%)
Apr 04, 2006
4.261
4.349
4.252
4.318
3,027,431
+0.08(+1.90%)
Apr 03, 2006
4.379
4.390
4.212
4.237
872,929
-0.15(-3.43%)
Mar 31, 2006
4.413
4.422
4.356
4.388
731,209
-0.06(-1.40%)
Mar 30, 2006
4.482
4.532
4.449
4.450
330,391
-0.01(-0.13%)
Mar 29, 2006
4.456
4.472
4.441
4.456
288,658
-0.00(-0.03%)
Mar 28, 2006
4.461
4.471
4.445
4.457
490,805
-0.01(-0.15%)
Mar 27, 2006
4.494
4.527
4.450
4.464
379,515
-0.07(-1.50%)
Mar 24, 2006
4.586
4.586
4.517
4.532
292,570
-0.05(-1.03%)
Mar 23, 2006
4.599
4.645
4.575
4.579
435,160
+0.03(+0.66%)
Mar 22, 2006
4.609
4.610
4.524
4.549
487,762
-0.07(-1.49%)
Mar 21, 2006
4.647
4.670
4.605
4.618
409,077
-0.04(-0.89%)
Mar 20, 2006
4.642
4.705
4.633
4.659
345,607
-0.02(-0.34%)
Mar 17, 2006
4.656
4.725
4.634
4.675
326,044
+0.01(+0.17%)
Mar 16, 2006
4.572
4.672
4.572
4.667
408,207
+0.10(+2.09%)
Mar 15, 2006
4.525
4.579
4.519
4.572
309,959
+0.05(+1.04%)
Mar 14, 2006
4.551
4.581
4.515
4.525
232,578
-0.03(-0.73%)
Mar 13, 2006
4.550
4.574
4.522
4.558
229,970
+0.02(+0.43%)
Mar 10, 2006
4.544
4.586
4.525
4.538
206,060
-0.00(-0.10%)
Mar 09, 2006
4.595
4.595
4.515
4.543
357,779
-0.04(-0.93%)
Mar 08, 2006
4.657
4.662
4.555
4.586
547,754
-0.09(-2.02%)
Mar 07, 2006
4.612
4.698
4.610
4.680
473,851
+0.01(+0.22%)
Mar 06, 2006
4.693
4.704
4.629
4.670
839,021
-0.01(-0.25%)
Mar 03, 2006
4.695
4.708
4.649
4.681
965,961
-0.03(-0.71%)
Mar 02, 2006
4.658
4.735
4.643
4.714
961,179
+0.07(+1.56%)
Mar 01, 2006
4.593
4.650
4.583
4.642
376,037
+0.04(+0.82%)
Feb 28, 2006
4.587
4.605
4.565
4.604
602,095
+0.02(+0.38%)
Feb 27, 2006
4.563
4.597
4.542
4.587
576,881
+0.05(+1.09%)
Feb 24, 2006
4.495
4.551
4.491
4.537
339,955
+0.03(+0.69%)
Feb 23, 2006
4.515
4.517
4.476
4.506
861,192
-0.02(-0.51%)
Feb 22, 2006
4.529
4.544
4.509
4.529
549,928
+0.01(+0.20%)
Feb 21, 2006
4.506
4.556
4.506
4.520
673,390
+0.01(+0.23%)
Feb 17, 2006
4.522
4.525
4.446
4.510
537,756
-0.01(-0.18%)
Feb 16, 2006
4.552
4.559
4.460
4.518
1,737,599
-0.05(-1.18%)
Feb 15, 2006
4.570
4.716
4.566
4.572
2,028,866
-0.03(-0.55%)
Feb 14, 2006
4.626
4.629
4.524
4.597
1,493,718
+0.04(+0.78%)
Feb 13, 2006
4.681
4.682
4.559
4.561
768,160
-0.13(-2.72%)
Feb 10, 2006
4.643
4.712
4.573
4.689
569,925
+0.03(+0.72%)
Feb 09, 2006
4.806
4.806
4.566
4.656
1,795,853
-0.24(-4.95%)
Feb 08, 2006
4.909
4.917
4.832
4.898
999,000
-0.03(-0.63%)
Feb 07, 2006
4.970
4.990
4.900
4.930
518,628
-0.09(-1.81%)
Feb 06, 2006
5.019
5.039
5.009
5.020
436,030
-0.01(-0.11%)
Feb 03, 2006
5.030
5.038
4.961
5.026
393,861
-0.02(-0.39%)
Feb 02, 2006
5.057
5.057
5.026
5.046
662,087
-0.03(-0.57%)
Feb 01, 2006
5.066
5.101
5.028
5.074
581,228
-0.00(-0.05%)
Jan 31, 2006
5.034
5.140
5.005
5.077
612,528
+0.05(+1.05%)
Jan 30, 2006
4.997
5.094
4.994
5.024
1,285,484
+0.01(+0.23%)
Jan 27, 2006
4.977
5.042
4.977
5.012
214,319
+0.05(+1.00%)
Jan 26, 2006
4.951
5.013
4.936
4.963
337,347
+0.02(+0.37%)
Jan 25, 2006
4.938
4.956
4.872
4.944
694,257
+0.02(+0.44%)
Jan 24, 2006
4.948
4.954
4.894
4.923
487,327
-0.05(-0.95%)
Jan 23, 2006
4.847
4.988
4.823
4.970
879,015
+0.10(+2.05%)
Jan 20, 2006
4.838
4.900
4.838
4.870
465,591
+0.05(+1.10%)
Jan 19, 2006
4.742
4.823
4.723
4.817
466,026
+0.08(+1.75%)
Jan 18, 2006
4.659
4.755
4.635
4.734
1,253,315
+0.05(+1.03%)
Jan 17, 2006
4.757
4.757
4.626
4.686
600,356
-0.13(-2.68%)
Jan 13, 2006
5.012
5.012
4.754
4.815
246,054
+0.05(+1.11%)
Jan 12, 2006
4.838
4.857
4.739
4.762
818,589
-0.08(-1.59%)
Jan 11, 2006
4.902
4.918
4.788
4.839
570,795
-0.04(-0.78%)
Jan 10, 2006
4.905
4.934
4.816
4.877
785,115
-0.05(-1.05%)
Jan 09, 2006
5.038
5.038
4.877
4.928
891,188
-0.19(-3.71%)
Jan 06, 2006
5.068
5.120
5.001
5.118
607,746
+0.06(+1.23%)
Jan 05, 2006
5.092
5.158
5.020
5.056
1,115,941
-0.06(-1.19%)
Jan 04, 2006
4.994
5.139
4.994
5.117
622,962
+0.15(+3.06%)
Jan 03, 2006
4.889
4.986
4.887
4.965
791,636
+0.10(+2.15%)
Dec 30, 2005
4.858
4.887
4.805
4.861
463,852
+0.01(+0.14%)
Dec 29, 2005
4.829
4.885
4.818
4.854
425,162
+0.05(+0.96%)
Dec 28, 2005
4.767
4.854
4.767
4.808
418,641
+0.08(+1.60%)
Dec 27, 2005
4.744
4.744
4.706
4.732
96,074
-0.00(-0.07%)
Dec 23, 2005
4.737
4.755
4.697
4.735
681,215
+0.03(+0.66%)
Dec 22, 2005
4.630
4.742
4.624
4.704
1,241,142
+0.08(+1.77%)
Dec 21, 2005
4.583
4.633
4.541
4.622
249,967
+0.04(+0.80%)
Dec 20, 2005
4.629
4.634
4.515
4.586
272,573
-0.04(-0.97%)
Dec 19, 2005
4.598
4.652
4.579
4.630
410,816
+0.04(+0.80%)
Dec 16, 2005
4.594
4.635
4.553
4.594
437,334
+0.06(+1.29%)
Dec 15, 2005
4.568
4.582
4.503
4.535
363,430
-0.06(-1.25%)
Dec 14, 2005
4.530
4.618
4.530
4.593
471,242
+0.10(+2.15%)
Dec 13, 2005
4.494
4.517
4.458
4.496
476,894
+0.01(+0.28%)
Dec 12, 2005
4.469
4.510
4.459
4.483
392,557
+0.04(+0.98%)
Dec 09, 2005
4.459
4.472
4.417
4.440
632,091
-0.01(-0.13%)
Dec 08, 2005
4.429
4.446
4.345
4.445
1,335,913
+0.03(+0.62%)
Dec 07, 2005
4.405
4.481
4.405
4.418
519,062
+0.02(+0.39%)
Dec 06, 2005
4.437
4.474
4.377
4.400
702,082
-0.04(-0.96%)
Dec 05, 2005
4.418
4.494
4.409
4.443
1,200,278
+0.03(+0.57%)
Dec 02, 2005
4.488
4.498
4.372
4.418
749,902
-0.05(-1.11%)
Dec 01, 2005
4.383
4.472
4.376
4.467
344,302
+0.07(+1.65%)
Nov 30, 2005
4.428
4.448
4.363
4.395
373,429
-0.00(-0.08%)
Nov 29, 2005
4.382
4.405
4.372
4.398
314,741
+0.07(+1.65%)
Nov 28, 2005
4.419
4.419
4.306
4.327
183,019
-0.10(-2.16%)
Nov 25, 2005
4.428
4.433
4.384
4.422
92,161
+0.02(+0.52%)
Nov 23, 2005
4.375
4.399
4.375
4.399
117,810
+0.04(+0.90%)
Nov 22, 2005
4.343
4.375
4.333
4.360
237,795
+0.03(+0.66%)
Nov 21, 2005
4.383
4.387
4.323
4.331
240,403
-0.04(-1.00%)
Nov 18, 2005
4.388
4.398
4.352
4.375
370,386
-0.02(-0.47%)
Nov 17, 2005
4.346
4.398
4.346
4.396
823,805
+0.05(+1.24%)
Nov 16, 2005
4.371
4.422
4.297
4.342
1,161,153
-0.03(-0.66%)
Nov 15, 2005
4.519
4.522
4.361
4.371
331,695
-0.15(-3.28%)
Nov 14, 2005
4.542
4.542
4.498
4.519
220,406
-0.03(-0.73%)
Nov 11, 2005
4.558
4.559
4.522
4.552
237,360
+0.01(+0.13%)
Nov 10, 2005
4.599
4.611
4.520
4.547
145,633
-0.03(-0.70%)
Nov 09, 2005
4.581
4.596
4.506
4.579
225,188
+0.00(+0.10%)
Nov 08, 2005
4.609
4.613
4.503
4.574
332,130
-0.06(-1.27%)
Nov 07, 2005
4.663
4.663
4.625
4.633
194,757
-0.04(-0.84%)
Nov 04, 2005
4.632
4.687
4.621
4.672
288,658
+0.02(+0.37%)
Nov 03, 2005
4.696
4.734
4.637
4.655
529,931
+0.00(+0.00%)
Nov 02, 2005
4.558
4.656
4.548
4.655
552,971
+0.09(+2.04%)
Nov 01, 2005
4.552
4.573
4.489
4.561
289,527
+0.01(+0.33%)
Oct 31, 2005
4.582
4.599
4.529
4.547
257,792
-0.02(-0.38%)
Oct 28, 2005
4.573
4.630
4.557
4.564
603,834
-0.01(-0.15%)
Oct 27, 2005
4.635
4.652
4.544
4.571
265,182
-0.05(-1.09%)
Oct 26, 2005
4.704
4.704
4.602
4.621
541,233
-0.03(-0.57%)
Oct 25, 2005
4.708
4.708
4.524
4.648
774,247
-0.07(-1.49%)
Oct 24, 2005
4.586
4.718
4.586
4.718
314,306
+0.13(+2.91%)
Oct 21, 2005
4.616
4.674
4.568
4.585
357,779
-0.03(-0.67%)
Oct 20, 2005
4.651
4.731
4.599
4.616
263,443
-0.04(-0.89%)
Oct 19, 2005
4.677
4.678
4.542
4.657
147,806
-0.03(-0.64%)
Oct 18, 2005
4.645
4.702
4.595
4.687
268,660
+0.02(+0.37%)
Oct 17, 2005
4.601
4.682
4.535
4.670
352,128
+0.08(+1.83%)
Oct 14, 2005
4.601
4.603
4.524
4.586
248,228
-0.01(-0.13%)
Oct 13, 2005
4.704
4.704
4.557
4.591
566,447
-0.13(-2.75%)
Oct 12, 2005
4.742
4.781
4.717
4.721
227,796
+0.04(+0.88%)
Oct 11, 2005
4.733
4.733
4.679
4.680
169,108
-0.06(-1.26%)
Oct 10, 2005
4.925
4.742
4.670
4.740
143,459
+0.04(+0.83%)
Oct 07, 2005
4.663
4.737
4.663
4.701
198,235
+0.06(+1.24%)
Oct 06, 2005
4.701
4.712
4.605
4.643
262,574
-0.06(-1.32%)
Oct 05, 2005
4.816
4.827
4.678
4.705
313,872
-0.11(-2.29%)
Oct 04, 2005
4.871
4.877
4.797
4.816
368,212
+0.04(+0.94%)
Oct 03, 2005
4.693
4.778
4.650
4.771
545,581
+0.23(+5.15%)
Sep 30, 2005
4.626
4.629
4.529
4.537
377,342
-0.04(-0.98%)
Sep 29, 2005
4.609
4.647
4.561
4.582
1,404,599
-0.01(-0.30%)
Sep 28, 2005
4.679
4.694
4.572
4.596
1,205,495
-0.09(-1.82%)
Sep 27, 2005
4.677
4.714
4.648
4.681
410,816
+0.00(+0.05%)
Sep 26, 2005
4.667
4.725
4.589
4.679
611,224
+0.02(+0.42%)
Sep 23, 2005
4.659
4.710
4.551
4.659
1,716,732
+0.04(+0.95%)
Sep 22, 2005
4.667
4.667
4.538
4.616
726,861
-0.03(-0.72%)
Sep 21, 2005
4.705
4.709
4.543
4.649
403,860
-0.04(-0.91%)
Sep 20, 2005
4.683
4.732
4.665
4.691
277,789
-0.01(-0.22%)
Sep 19, 2005
4.716
4.724
4.690
4.702
186,932
-0.01(-0.29%)
Sep 16, 2005
4.716
4.727
4.655
4.716
818,589
+0.05(+0.99%)
Sep 15, 2005
4.644
4.710
4.642
4.670
438,203
+0.01(+0.25%)
Sep 14, 2005
4.594
4.659
4.590
4.658
258,661
+0.06(+1.40%)
Sep 13, 2005
4.532
4.635
4.532
4.594
239,968
+0.09(+1.89%)
Sep 12, 2005
4.466
4.512
4.441
4.509
217,797
+0.04(+0.80%)
Sep 09, 2005
4.396
4.473
4.396
4.473
278,659
+0.08(+1.86%)
Sep 08, 2005
4.469
4.469
4.359
4.391
237,795
-0.06(-1.27%)
Sep 07, 2005
4.365
4.460
4.365
4.448
271,269
+0.09(+2.09%)
Sep 06, 2005
4.271
4.360
4.271
4.357
350,389
+0.08(+1.94%)
Sep 02, 2005
4.238
4.292
4.230
4.274
291,266
-0.01(-0.24%)
Sep 01, 2005
4.259
4.312
4.247
4.284
199,973
+0.01(+0.32%)
Aug 31, 2005
4.231
4.300
4.230
4.271
186,497
+0.04(+0.92%)
Aug 30, 2005
4.210
4.241
4.177
4.231
130,852
+0.02(+0.46%)
Aug 29, 2005
4.234
4.241
4.197
4.212
248,228
-0.01(-0.19%)
Aug 26, 2005
4.244
4.273
4.220
4.220
394,731
-0.03(-0.76%)
Aug 25, 2005
4.276
4.290
4.244
4.252
393,427
-0.00(-0.11%)
Aug 24, 2005
4.237
4.267
4.231
4.257
1,416,772
+0.02(+0.46%)
Aug 23, 2005
4.222
4.249
4.222
4.237
622,527
+0.01(+0.24%)
Aug 22, 2005
4.204
4.244
4.198
4.227
375,168
+0.04(+1.07%)
Aug 19, 2005
4.166
4.182
4.157
4.182
209,103
+0.03(+0.75%)
Aug 18, 2005
4.227
4.227
4.120
4.151
342,564
-0.08(-1.80%)
Aug 17, 2005
4.276
4.284
4.216
4.227
193,887
-0.06(-1.45%)
Aug 16, 2005
4.279
4.291
4.234
4.289
249,967
+0.02(+0.43%)
Aug 15, 2005
4.327
4.335
4.269
4.271
126,070
-0.06(-1.30%)
Aug 12, 2005
4.328
4.341
4.305
4.327
202,147
+0.00(+0.11%)
Aug 11, 2005
4.303
4.350
4.303
4.322
332,130
+0.02(+0.40%)
Aug 10, 2005
4.233
4.305
4.229
4.305
315,611
+0.07(+1.71%)
Aug 09, 2005
4.233
4.260
4.205
4.233
696,431
+0.02(+0.49%)
Aug 08, 2005
4.260
4.294
4.208
4.212
299,960
-0.04(-0.95%)
Aug 05, 2005
4.261
4.280
4.192
4.252
416,032
-0.01(-0.32%)
Aug 04, 2005
4.206
4.282
4.205
4.266
275,616
+0.07(+1.70%)
Aug 03, 2005
4.289
4.289
4.182
4.195
350,823
-0.08(-1.88%)
Aug 02, 2005
4.317
4.329
4.266
4.275
278,224
+0.01(+0.27%)
Aug 01, 2005
4.245
4.277
4.245
4.264
121,288
+0.02(+0.38%)
Jul 29, 2005
4.282
4.282
4.230
4.247
285,614
-0.02(-0.57%)
Jul 28, 2005
4.211
4.279
4.211
4.272
1,494,588
+0.03(+0.81%)
Jul 27, 2005
4.142
4.254
4.139
4.237
1,354,171
+0.12(+3.02%)
Jul 26, 2005
4.227
4.233
4.106
4.113
605,573
-0.04(-0.94%)
Jul 25, 2005
4.126
4.158
4.126
4.152
819,458
+0.04(+1.06%)
Jul 22, 2005
4.135
4.135
4.097
4.108
246,924
-0.01(-0.14%)
Jul 21, 2005
4.152
4.188
4.106
4.114
1,477,198
+0.01(+0.14%)
Jul 20, 2005
3.976
4.126
3.976
4.108
1,398,948
+0.18(+4.54%)
Jul 19, 2005
3.915
3.975
3.904
3.930
531,669
+0.01(+0.35%)
Jul 18, 2005
3.980
3.996
3.914
3.916
1,145,068
-0.02(-0.61%)
Jul 15, 2005
3.916
3.978
3.893
3.940
574,273
+0.02(+0.62%)
Jul 14, 2005
4.042
4.049
3.912
3.916
999,000
-0.08(-1.99%)
Jul 13, 2005
4.004
4.030
3.992
3.996
4,883,712
+0.00(+0.09%)
Jul 12, 2005
4.005
4.022
3.983
3.992
239,534
+0.03(+0.78%)
Jul 11, 2005
3.982
4.020
3.946
3.961
287,353
+0.00(+0.06%)
Jul 08, 2005
3.840
3.966
3.840
3.959
442,551
+0.17(+4.40%)
Jul 07, 2005
3.836
3.843
3.768
3.792
373,864
-0.05(-1.38%)
Jul 06, 2005
3.743
3.894
3.743
3.845
1,356,779
+0.14(+3.76%)
Jul 05, 2005
3.677
3.753
3.672
3.706
249,097
-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.