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
Aehr Test Systems
(NQ:
AEHR
)
11.84
-0.30 (-2.47%)
Streaming Delayed Price
Updated: 12:17 PM EDT, May 23, 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 29, 2007
6.000
6.080
5.980
6.040
18,104
+0.04(+0.67%)
Jun 28, 2007
6.010
6.050
5.960
6.000
16,496
-0.00(-0.05%)
Jun 27, 2007
5.900
6.050
5.900
6.003
6,060
+0.04(+0.72%)
Jun 26, 2007
5.960
5.960
5.960
5.960
0
+0.00(+0.00%)
Jun 25, 2007
5.960
5.960
5.960
5.960
0
+0.00(+0.00%)
Jun 22, 2007
5.960
5.960
5.960
5.960
400
+0.03(+0.51%)
Jun 21, 2007
5.890
6.000
5.890
5.930
2,600
+0.10(+1.72%)
Jun 20, 2007
5.880
6.070
5.800
5.830
13,800
-0.02(-0.34%)
Jun 19, 2007
5.830
5.850
5.800
5.850
2,200
+0.02(+0.34%)
Jun 18, 2007
5.880
5.890
5.800
5.830
4,900
-0.08(-1.35%)
Jun 15, 2007
6.050
6.050
5.910
5.910
600
-0.05(-0.84%)
Jun 14, 2007
5.810
6.060
5.800
5.960
1,000
+0.01(+0.17%)
Jun 13, 2007
5.820
5.950
5.800
5.950
20,500
+0.15(+2.59%)
Jun 12, 2007
5.840
5.850
5.800
5.800
6,000
-0.11(-1.86%)
Jun 11, 2007
5.860
5.930
5.800
5.910
6,800
-0.05(-0.84%)
Jun 08, 2007
5.980
6.070
5.900
5.960
2,550
-0.01(-0.17%)
Jun 07, 2007
5.950
5.980
5.810
5.970
1,816
+0.16(+2.75%)
Jun 06, 2007
5.860
6.200
5.810
5.810
46,060
-0.19(-3.17%)
Jun 05, 2007
5.900
6.000
5.850
6.000
15,970
+0.09(+1.52%)
Jun 04, 2007
6.000
6.060
5.870
5.910
8,352
-0.14(-2.31%)
Jun 01, 2007
6.050
6.050
6.050
6.050
200
+0.00(+0.00%)
May 31, 2007
6.170
6.180
5.990
6.050
13,980
-0.12(-1.93%)
May 30, 2007
6.050
6.169
5.950
6.169
8,603
+0.11(+1.80%)
May 29, 2007
6.080
6.080
5.990
6.060
7,900
+0.04(+0.66%)
May 25, 2007
6.000
6.100
5.940
6.020
10,625
-0.05(-0.82%)
May 24, 2007
6.170
6.170
6.070
6.070
9,650
-0.03(-0.49%)
May 23, 2007
6.110
6.270
6.100
6.100
7,928
-0.06(-0.97%)
May 22, 2007
6.310
6.310
6.080
6.160
27,185
-0.15(-2.38%)
May 21, 2007
6.310
6.470
6.290
6.310
11,264
-0.04(-0.63%)
May 18, 2007
6.310
6.570
6.160
6.350
30,085
+0.00(+0.00%)
May 17, 2007
6.340
6.350
6.340
6.350
10,477
-0.07(-1.09%)
May 16, 2007
6.420
6.480
6.420
6.420
14,400
+0.01(+0.16%)
May 15, 2007
6.560
6.560
6.300
6.410
3,991
-0.21(-3.17%)
May 14, 2007
6.500
6.620
6.360
6.620
16,501
+0.08(+1.22%)
May 11, 2007
6.340
6.550
6.300
6.540
1,626
+0.24(+3.81%)
May 10, 2007
6.330
6.470
6.300
6.300
4,870
-0.11(-1.72%)
May 09, 2007
5.900
6.560
5.900
6.410
10,490
+0.51(+8.64%)
May 08, 2007
5.600
5.900
5.600
5.900
4,174
+0.23(+4.06%)
May 07, 2007
5.580
5.890
5.550
5.670
2,500
+0.07(+1.25%)
May 04, 2007
5.540
5.680
5.500
5.600
5,770
-0.06(-1.06%)
May 03, 2007
5.630
5.670
5.550
5.660
12,639
+0.04(+0.71%)
May 02, 2007
5.620
5.690
5.620
5.620
31,796
-0.04(-0.71%)
May 01, 2007
5.670
5.800
5.580
5.660
10,300
-0.03(-0.53%)
Apr 30, 2007
5.750
5.900
5.690
5.690
5,076
-0.09(-1.56%)
Apr 27, 2007
5.850
5.920
5.780
5.780
4,650
-0.03(-0.52%)
Apr 26, 2007
5.850
5.850
5.790
5.810
2,000
-0.01(-0.17%)
Apr 25, 2007
5.950
5.950
5.820
5.820
3,230
-0.13(-2.18%)
Apr 24, 2007
5.800
5.950
5.800
5.950
7,900
+0.16(+2.76%)
Apr 23, 2007
5.690
5.990
5.690
5.790
11,462
+0.05(+0.87%)
Apr 20, 2007
5.800
5.990
5.710
5.740
31,737
-0.17(-2.88%)
Apr 19, 2007
5.800
5.910
5.800
5.910
1,400
+0.01(+0.17%)
Apr 18, 2007
5.950
5.960
5.900
5.900
11,600
-0.05(-0.84%)
Apr 17, 2007
5.930
6.050
5.800
5.950
26,300
+0.05(+0.85%)
Apr 16, 2007
5.840
6.010
5.790
5.900
12,100
-0.04(-0.67%)
Apr 13, 2007
5.860
6.050
5.860
5.940
8,925
+0.08(+1.37%)
Apr 12, 2007
5.850
5.900
5.850
5.860
3,000
+0.01(+0.17%)
Apr 11, 2007
5.750
5.970
5.750
5.850
5,035
+0.05(+0.86%)
Apr 10, 2007
5.720
5.800
5.720
5.800
4,800
-0.07(-1.19%)
Apr 09, 2007
5.790
6.010
5.790
5.870
13,415
-0.03(-0.51%)
Apr 05, 2007
5.750
6.010
5.620
5.900
17,309
+0.20(+3.51%)
Apr 04, 2007
5.870
5.900
5.640
5.700
30,597
-0.17(-2.90%)
Apr 03, 2007
6.210
6.290
5.600
5.870
93,667
-0.45(-7.12%)
Apr 02, 2007
6.300
6.700
5.920
6.320
78,959
+0.09(+1.44%)
Mar 30, 2007
6.130
6.300
6.000
6.230
60,781
-0.02(-0.32%)
Mar 29, 2007
6.300
6.300
6.010
6.250
67,403
-0.05(-0.79%)
Mar 28, 2007
7.000
7.000
5.950
6.300
141,726
-0.84(-11.76%)
Mar 27, 2007
7.500
7.500
6.960
7.140
22,023
-0.01(-0.14%)
Mar 26, 2007
6.900
7.150
6.750
7.150
13,556
+0.26(+3.77%)
Mar 23, 2007
7.035
7.050
6.890
6.890
4,700
-0.26(-3.58%)
Mar 22, 2007
7.150
7.200
6.870
7.146
23,135
+0.10(+1.36%)
Mar 21, 2007
6.440
7.050
6.440
7.050
13,926
+0.57(+8.80%)
Mar 20, 2007
6.650
6.750
6.380
6.480
9,858
-0.25(-3.71%)
Mar 19, 2007
6.520
6.750
6.350
6.730
16,201
+0.39(+6.15%)
Mar 16, 2007
6.200
6.350
6.200
6.340
3,200
+0.14(+2.26%)
Mar 15, 2007
6.230
6.460
6.200
6.200
4,089
+0.00(+0.00%)
Mar 14, 2007
6.280
6.280
6.200
6.200
2,300
+0.05(+0.81%)
Mar 13, 2007
6.200
6.280
6.150
6.150
8,929
-0.05(-0.81%)
Mar 12, 2007
6.200
6.520
6.150
6.200
24,655
+0.02(+0.32%)
Mar 09, 2007
6.180
6.250
6.180
6.180
9,700
-0.02(-0.32%)
Mar 08, 2007
6.110
6.360
6.110
6.200
19,610
-0.03(-0.48%)
Mar 07, 2007
5.870
6.320
5.870
6.230
25,104
+0.24(+4.01%)
Mar 06, 2007
5.780
5.990
5.780
5.990
20,122
+0.14(+2.39%)
Mar 05, 2007
6.050
6.070
5.750
5.850
5,924
-0.35(-5.65%)
Mar 02, 2007
5.800
6.490
5.800
6.200
18,150
+0.04(+0.65%)
Mar 01, 2007
5.900
6.240
5.710
6.160
31,713
+0.25(+4.23%)
Feb 28, 2007
5.600
6.070
5.520
5.910
35,917
+0.35(+6.29%)
Feb 27, 2007
6.050
6.050
5.350
5.560
13,456
-0.59(-9.59%)
Feb 26, 2007
6.130
6.180
5.820
6.150
10,850
+0.02(+0.29%)
Feb 23, 2007
6.132
6.132
6.132
6.132
200
+0.00(+0.00%)
Feb 22, 2007
6.190
6.300
6.070
6.132
10,410
+0.00(+0.04%)
Feb 21, 2007
6.170
6.200
5.920
6.130
14,402
+0.01(+0.16%)
Feb 20, 2007
5.890
6.250
5.770
6.120
59,472
+0.24(+4.08%)
Feb 16, 2007
5.680
5.940
5.630
5.880
6,662
+0.04(+0.68%)
Feb 15, 2007
5.750
5.890
5.750
5.840
22,669
+0.11(+1.92%)
Feb 14, 2007
5.750
5.780
5.660
5.730
2,900
-0.06(-1.04%)
Feb 13, 2007
5.830
5.830
5.650
5.790
9,075
+0.08(+1.40%)
Feb 12, 2007
5.580
5.780
5.520
5.710
10,649
+0.09(+1.60%)
Feb 09, 2007
5.800
5.800
5.500
5.620
19,531
-0.21(-3.60%)
Feb 08, 2007
5.770
5.850
5.750
5.830
8,531
+0.06(+1.04%)
Feb 07, 2007
5.900
5.900
5.720
5.770
7,035
-0.03(-0.52%)
Feb 06, 2007
5.750
5.810
5.730
5.800
11,100
+0.06(+1.05%)
Feb 05, 2007
5.720
5.800
5.670
5.740
3,175
+0.02(+0.35%)
Feb 02, 2007
5.760
5.900
5.700
5.720
6,770
-0.05(-0.87%)
Feb 01, 2007
5.890
5.900
5.760
5.770
8,085
-0.10(-1.70%)
Jan 31, 2007
5.910
5.930
5.730
5.870
14,750
+0.01(+0.17%)
Jan 30, 2007
5.780
5.860
5.580
5.860
6,330
+0.14(+2.45%)
Jan 29, 2007
5.900
5.950
5.650
5.720
8,210
-0.14(-2.39%)
Jan 26, 2007
5.750
5.870
5.750
5.860
11,175
-0.04(-0.68%)
Jan 25, 2007
5.820
5.950
5.820
5.900
3,737
+0.00(+0.00%)
Jan 24, 2007
5.680
5.900
5.660
5.900
20,709
+0.23(+4.06%)
Jan 23, 2007
5.950
5.970
5.630
5.670
37,217
-0.27(-4.55%)
Jan 22, 2007
6.200
6.200
5.800
5.940
22,668
-0.13(-2.14%)
Jan 19, 2007
6.040
6.160
5.940
6.070
10,965
+0.08(+1.34%)
Jan 18, 2007
6.200
6.200
5.950
5.990
17,312
-0.16(-2.60%)
Jan 17, 2007
5.700
6.500
5.600
6.150
57,143
+0.53(+9.43%)
Jan 16, 2007
5.510
5.790
5.500
5.620
66,641
+0.07(+1.26%)
Jan 12, 2007
5.690
5.770
5.450
5.550
37,437
-0.20(-3.48%)
Jan 11, 2007
5.530
5.810
5.520
5.750
26,357
-0.03(-0.52%)
Jan 10, 2007
5.980
6.210
5.750
5.780
40,687
-0.15(-2.53%)
Jan 09, 2007
5.800
5.980
5.650
5.930
42,320
+0.13(+2.24%)
Jan 08, 2007
5.450
5.890
5.370
5.800
110,208
+0.41(+7.61%)
Jan 05, 2007
5.480
5.562
5.070
5.390
183,338
+0.04(+0.75%)
Jan 04, 2007
5.200
5.470
5.180
5.350
97,245
+0.15(+2.88%)
Jan 03, 2007
5.020
5.230
5.009
5.200
97,062
+0.20(+4.00%)
Dec 29, 2006
5.020
5.140
4.980
5.000
67,759
+0.03(+0.60%)
Dec 28, 2006
4.850
5.000
4.850
4.970
32,420
+0.02(+0.40%)
Dec 27, 2006
4.980
4.980
4.930
4.950
15,050
+0.00(+0.00%)
Dec 26, 2006
4.850
4.950
4.820
4.950
31,757
+0.05(+1.02%)
Dec 22, 2006
4.690
4.900
4.500
4.900
11,299
+0.25(+5.38%)
Dec 21, 2006
4.590
4.700
4.590
4.650
6,801
+0.05(+1.09%)
Dec 20, 2006
4.710
4.840
4.600
4.600
10,628
-0.22(-4.56%)
Dec 19, 2006
4.870
5.090
4.640
4.820
48,240
-0.07(-1.43%)
Dec 18, 2006
4.930
4.930
4.700
4.890
16,567
-0.05(-1.01%)
Dec 15, 2006
4.960
4.990
4.820
4.940
7,100
+0.04(+0.82%)
Dec 14, 2006
4.830
5.060
4.720
4.900
13,530
+0.00(+0.00%)
Dec 13, 2006
4.730
4.900
4.730
4.900
4,600
+0.20(+4.26%)
Dec 12, 2006
4.940
4.940
4.700
4.700
14,568
-0.13(-2.69%)
Dec 11, 2006
4.600
5.000
4.550
4.830
25,201
+0.23(+5.00%)
Dec 08, 2006
4.660
4.990
4.550
4.600
25,183
-0.10(-2.13%)
Dec 07, 2006
4.910
4.985
4.700
4.700
33,015
-0.22(-4.47%)
Dec 06, 2006
4.910
5.050
4.910
4.920
10,560
+0.01(+0.20%)
Dec 05, 2006
4.920
5.070
4.880
4.910
12,158
+0.00(+0.00%)
Dec 04, 2006
4.830
5.000
4.820
4.910
8,940
-0.07(-1.41%)
Dec 01, 2006
4.920
5.020
4.920
4.980
12,128
+0.02(+0.40%)
Nov 30, 2006
4.950
4.980
4.820
4.960
24,300
+0.02(+0.40%)
Nov 29, 2006
4.970
4.970
4.890
4.940
9,500
+0.11(+2.28%)
Nov 28, 2006
4.750
4.960
4.720
4.830
13,625
+0.08(+1.68%)
Nov 27, 2006
4.850
4.950
4.660
4.750
20,076
-0.13(-2.66%)
Nov 24, 2006
4.950
4.950
4.880
4.880
6,220
-0.05(-1.01%)
Nov 22, 2006
5.090
5.090
4.850
4.930
26,342
-0.18(-3.52%)
Nov 21, 2006
5.015
5.110
4.850
5.110
20,389
+0.10(+2.00%)
Nov 20, 2006
5.150
5.150
4.970
5.010
42,765
-0.14(-2.72%)
Nov 17, 2006
5.140
5.210
5.140
5.150
2,601
-0.15(-2.83%)
Nov 16, 2006
5.200
5.300
5.200
5.300
11,264
+0.07(+1.34%)
Nov 15, 2006
5.150
5.280
5.150
5.230
18,555
+0.07(+1.36%)
Nov 14, 2006
5.200
5.280
5.110
5.160
17,427
-0.07(-1.34%)
Nov 13, 2006
5.250
5.340
5.210
5.230
4,382
-0.07(-1.32%)
Nov 10, 2006
5.300
5.470
5.300
5.300
6,460
+0.03(+0.57%)
Nov 09, 2006
5.340
5.520
5.260
5.270
19,260
-0.04(-0.75%)
Nov 08, 2006
5.360
5.360
5.240
5.310
38,584
-0.05(-0.93%)
Nov 07, 2006
5.400
5.500
5.300
5.360
10,904
-0.08(-1.47%)
Nov 06, 2006
5.400
5.640
5.400
5.440
5,280
-0.03(-0.55%)
Nov 03, 2006
5.290
5.510
5.200
5.470
6,458
+0.17(+3.21%)
Nov 02, 2006
5.470
5.470
5.210
5.300
9,563
-0.20(-3.64%)
Nov 01, 2006
5.610
5.850
5.400
5.500
11,465
-0.11(-1.96%)
Oct 31, 2006
5.110
5.810
5.104
5.610
46,882
+0.45(+8.72%)
Oct 30, 2006
6.030
6.080
5.000
5.160
174,360
-0.91(-14.99%)
Oct 27, 2006
6.580
6.620
6.010
6.070
39,635
-0.50(-7.61%)
Oct 26, 2006
6.580
6.740
6.560
6.570
14,151
+0.02(+0.31%)
Oct 25, 2006
6.610
6.770
6.550
6.550
13,750
-0.13(-1.95%)
Oct 24, 2006
6.660
6.770
6.570
6.680
8,300
+0.04(+0.60%)
Oct 23, 2006
6.600
6.730
6.550
6.640
7,100
+0.06(+0.91%)
Oct 20, 2006
6.740
6.750
6.560
6.580
20,491
-0.25(-3.66%)
Oct 19, 2006
6.750
7.030
6.660
6.830
8,252
-0.23(-3.26%)
Oct 18, 2006
6.560
7.100
6.560
7.060
27,707
+0.38(+5.69%)
Oct 17, 2006
6.960
6.990
6.540
6.680
28,864
-0.32(-4.57%)
Oct 16, 2006
6.760
7.190
6.760
7.000
13,443
-0.09(-1.27%)
Oct 13, 2006
7.050
7.200
6.960
7.090
35,069
-0.04(-0.56%)
Oct 12, 2006
7.090
7.250
7.060
7.130
23,782
+0.07(+0.99%)
Oct 11, 2006
7.250
7.350
7.030
7.060
13,741
-0.23(-3.16%)
Oct 10, 2006
7.150
7.400
7.080
7.290
26,234
+0.13(+1.82%)
Oct 09, 2006
7.090
7.200
7.070
7.160
10,646
-0.03(-0.42%)
Oct 06, 2006
7.060
7.200
7.000
7.190
16,373
-0.01(-0.14%)
Oct 05, 2006
7.010
7.200
7.000
7.200
38,657
+0.00(+0.00%)
Oct 04, 2006
7.383
7.390
7.200
7.200
13,535
-0.07(-0.96%)
Oct 03, 2006
7.280
7.400
7.100
7.270
35,065
-0.11(-1.49%)
Oct 02, 2006
7.400
7.400
7.000
7.380
22,816
-0.02(-0.27%)
Sep 29, 2006
7.700
7.700
6.860
7.400
180,132
+0.19(+2.64%)
Sep 28, 2006
7.570
7.570
7.087
7.210
62,082
-0.28(-3.74%)
Sep 27, 2006
7.520
7.850
7.190
7.490
181,110
+0.33(+4.61%)
Sep 26, 2006
8.250
8.250
6.750
7.160
230,070
-0.84(-10.50%)
Sep 25, 2006
7.790
8.050
7.780
8.000
40,668
+0.22(+2.83%)
Sep 22, 2006
8.000
8.000
7.600
7.780
21,073
-0.22(-2.75%)
Sep 21, 2006
7.900
8.000
7.850
8.000
11,419
+0.16(+2.04%)
Sep 20, 2006
7.480
8.000
7.446
7.840
20,191
+0.44(+5.95%)
Sep 19, 2006
7.520
7.520
7.330
7.400
17,332
-0.12(-1.60%)
Sep 18, 2006
8.060
8.080
7.330
7.520
39,732
-0.47(-5.88%)
Sep 15, 2006
7.940
8.200
7.867
7.990
42,593
+0.14(+1.78%)
Sep 14, 2006
8.170
8.230
7.850
7.850
24,410
-0.40(-4.85%)
Sep 13, 2006
8.430
8.470
8.030
8.250
23,502
-0.23(-2.71%)
Sep 12, 2006
8.170
8.780
8.000
8.480
49,207
+0.48(+6.00%)
Sep 11, 2006
7.250
8.230
7.120
8.000
97,262
+0.75(+10.34%)
Sep 08, 2006
7.640
7.850
7.180
7.250
39,039
-0.47(-6.09%)
Sep 07, 2006
7.900
8.008
7.480
7.720
31,400
-0.22(-2.77%)
Sep 06, 2006
8.700
8.850
7.870
7.940
75,875
-0.76(-8.78%)
Sep 05, 2006
10.00
10.00
8.560
8.704
118,288
-1.29(-12.87%)
Sep 01, 2006
10.02
10.18
9.990
9.990
23,057
+0.02(+0.20%)
Aug 31, 2006
9.980
10.10
9.670
9.970
20,194
+0.07(+0.71%)
Aug 30, 2006
10.00
10.05
9.900
9.900
18,410
-0.10(-1.00%)
Aug 29, 2006
10.10
10.47
9.890
10.00
20,757
-0.07(-0.70%)
Aug 28, 2006
9.860
10.09
9.510
10.07
46,232
+0.25(+2.55%)
Aug 25, 2006
9.680
10.00
9.680
9.820
14,834
+0.04(+0.41%)
Aug 24, 2006
9.550
9.890
9.550
9.780
9,100
+0.24(+2.52%)
Aug 23, 2006
9.720
9.900
9.540
9.540
21,564
-0.21(-2.15%)
Aug 22, 2006
9.420
9.860
9.420
9.750
16,207
+0.25(+2.63%)
Aug 21, 2006
9.600
9.990
9.240
9.500
29,983
-0.14(-1.45%)
Aug 18, 2006
9.810
9.860
9.510
9.640
44,805
-0.16(-1.63%)
Aug 17, 2006
9.620
9.860
9.560
9.800
44,338
+0.20(+2.08%)
Aug 16, 2006
9.040
9.600
8.810
9.600
93,993
+0.86(+9.84%)
Aug 15, 2006
8.330
8.760
8.330
8.740
12,425
+0.55(+6.72%)
Aug 14, 2006
8.240
8.500
7.870
8.190
15,561
-0.34(-3.99%)
Aug 11, 2006
8.410
8.860
8.143
8.530
12,358
+0.10(+1.19%)
Aug 10, 2006
9.000
9.230
8.330
8.430
65,357
-0.56(-6.23%)
Aug 09, 2006
8.200
9.120
8.200
8.990
43,403
+0.62(+7.41%)
Aug 08, 2006
7.880
8.600
7.830
8.370
28,746
+0.49(+6.22%)
Aug 07, 2006
7.460
7.970
7.320
7.880
35,561
+0.48(+6.49%)
Aug 04, 2006
7.010
7.480
7.000
7.400
45,964
+0.34(+4.82%)
Aug 03, 2006
6.690
7.110
6.610
7.060
23,973
+0.26(+3.82%)
Aug 02, 2006
6.650
6.930
5.890
6.800
131,476
+0.47(+7.42%)
Aug 01, 2006
7.230
7.520
6.300
6.330
141,908
-1.05(-14.23%)
Jul 31, 2006
7.100
7.550
6.600
7.380
50,999
+0.32(+4.53%)
Jul 28, 2006
7.260
7.260
6.600
7.060
88,800
-0.20(-2.75%)
Jul 27, 2006
7.710
7.710
7.110
7.260
56,414
-0.38(-4.97%)
Jul 26, 2006
7.730
7.940
7.550
7.640
22,067
-0.27(-3.41%)
Jul 25, 2006
7.660
8.000
7.540
7.910
37,662
+0.26(+3.40%)
Jul 24, 2006
7.070
7.720
7.070
7.650
50,862
+0.06(+0.79%)
Jul 21, 2006
7.790
8.220
7.340
7.590
36,883
-0.06(-0.78%)
Jul 20, 2006
8.940
9.000
7.510
7.650
106,738
-1.04(-11.97%)
Jul 19, 2006
8.430
8.990
8.210
8.690
71,723
+0.24(+2.84%)
Jul 18, 2006
7.820
8.500
7.820
8.450
93,986
+0.52(+6.56%)
Jul 17, 2006
7.750
8.132
7.750
7.930
29,890
+0.19(+2.45%)
Jul 14, 2006
7.950
8.500
7.100
7.740
119,401
-0.38(-4.68%)
Jul 13, 2006
7.880
8.190
7.660
8.120
88,029
-0.03(-0.37%)
Jul 12, 2006
8.720
8.800
7.990
8.150
80,203
-0.67(-7.60%)
Jul 11, 2006
7.610
9.080
7.560
8.820
185,407
+0.79(+9.84%)
Jul 10, 2006
8.790
8.800
7.820
8.030
112,361
-0.55(-6.41%)
Jul 07, 2006
9.340
9.430
8.130
8.580
181,834
-0.76(-8.14%)
Jul 06, 2006
11.18
11.18
9.310
9.340
186,174
-1.66(-15.09%)
Jul 05, 2006
11.09
11.09
10.57
11.00
165,385
+0.11(+1.01%)
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.