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
Amer Software Inc
(NQ:
AMSWA
)
9.210
UNCHANGED
Streaming Delayed Price
Updated: 4:00 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 29, 2007
6.068
6.068
5.841
5.841
1,098,843
-0.23(-3.75%)
Jun 28, 2007
6.358
6.392
5.915
6.068
800,314
-0.36(-5.65%)
Jun 27, 2007
6.443
6.608
6.250
6.432
464,173
+0.01(+0.18%)
Jun 26, 2007
6.046
6.460
5.898
6.421
865,707
+0.57(+9.71%)
Jun 25, 2007
6.057
6.080
5.847
5.852
306,401
-0.05(-0.87%)
Jun 22, 2007
5.841
6.029
5.841
5.904
227,174
+0.05(+0.87%)
Jun 21, 2007
5.943
5.960
5.824
5.852
132,300
-0.09(-1.53%)
Jun 20, 2007
6.023
6.046
5.926
5.943
190,428
-0.05(-0.76%)
Jun 19, 2007
6.085
6.092
5.989
5.989
276,138
-0.09(-1.40%)
Jun 18, 2007
5.852
6.136
5.852
6.074
354,633
+0.23(+3.89%)
Jun 15, 2007
5.796
5.852
5.767
5.847
214,891
+0.10(+1.68%)
Jun 14, 2007
5.813
5.813
5.722
5.750
161,564
-0.06(-1.08%)
Jun 13, 2007
5.682
5.813
5.634
5.813
249,915
+0.12(+2.10%)
Jun 12, 2007
5.722
5.722
5.597
5.693
235,131
-0.03(-0.50%)
Jun 11, 2007
5.557
5.727
5.511
5.722
210,662
+0.22(+4.03%)
Jun 08, 2007
5.534
5.534
5.460
5.500
100,163
+0.03(+0.62%)
Jun 07, 2007
5.529
5.540
5.455
5.466
140,278
-0.06(-1.13%)
Jun 06, 2007
5.682
5.705
5.529
5.529
125,851
-0.12(-2.21%)
Jun 05, 2007
5.727
5.727
5.625
5.654
218,248
-0.06(-1.00%)
Jun 04, 2007
5.682
5.739
5.631
5.710
328,719
+0.06(+1.11%)
Jun 01, 2007
5.534
5.654
5.523
5.648
221,505
+0.17(+3.11%)
May 31, 2007
5.381
5.500
5.313
5.477
211,100
+0.12(+2.34%)
May 30, 2007
5.227
5.381
5.210
5.352
90,140
+0.13(+2.50%)
May 29, 2007
5.171
5.250
5.148
5.222
90,126
+0.16(+3.26%)
May 25, 2007
5.011
5.188
5.011
5.057
95,082
+0.01(+0.23%)
May 24, 2007
5.142
5.222
4.989
5.046
216,901
-0.13(-2.52%)
May 23, 2007
5.301
5.381
5.176
5.176
136,057
-0.09(-1.62%)
May 22, 2007
5.335
5.352
5.210
5.261
106,998
-0.05(-0.86%)
May 21, 2007
5.335
5.341
5.256
5.307
119,468
+0.02(+0.43%)
May 18, 2007
5.233
5.290
5.182
5.284
173,388
+0.09(+1.75%)
May 17, 2007
5.250
5.267
5.171
5.193
112,658
-0.02(-0.33%)
May 16, 2007
5.154
5.256
5.108
5.210
116,185
+0.07(+1.33%)
May 15, 2007
5.176
5.193
5.114
5.142
139,190
+0.03(+0.56%)
May 14, 2007
5.114
5.188
5.108
5.114
143,285
-0.01(-0.22%)
May 11, 2007
5.142
5.142
5.085
5.125
122,176
+0.01(+0.22%)
May 10, 2007
5.119
5.142
5.057
5.114
65,505
+0.00(+0.00%)
May 09, 2007
5.114
5.136
5.080
5.114
52,950
+0.01(+0.11%)
May 08, 2007
5.114
5.136
5.017
5.108
208,679
+0.01(+0.11%)
May 07, 2007
5.080
5.125
5.028
5.102
114,304
+0.01(+0.11%)
May 04, 2007
5.091
5.136
5.034
5.097
67,498
+0.02(+0.34%)
May 03, 2007
5.074
5.102
5.034
5.080
70,539
+0.00(+0.00%)
May 02, 2007
5.085
5.085
5.046
5.080
70,127
+0.04(+0.79%)
May 01, 2007
5.085
5.102
4.966
5.040
92,005
+0.04(+0.80%)
Apr 30, 2007
5.085
5.102
4.972
5.000
107,664
-0.11(-2.20%)
Apr 27, 2007
5.057
5.142
5.006
5.113
74,819
-0.00(-0.02%)
Apr 26, 2007
4.983
5.114
4.977
5.114
144,530
-0.03(-0.55%)
Apr 25, 2007
5.102
5.142
4.994
5.142
192,142
+0.04(+0.78%)
Apr 24, 2007
5.097
5.102
4.875
5.102
108,468
+0.02(+0.34%)
Apr 23, 2007
5.085
5.102
5.046
5.085
85,671
+0.00(+0.00%)
Apr 20, 2007
5.119
5.119
5.034
5.085
80,067
-0.03(-0.56%)
Apr 19, 2007
5.057
5.131
5.057
5.114
102,243
+0.01(+0.22%)
Apr 18, 2007
5.102
5.125
5.040
5.102
127,646
+0.03(+0.56%)
Apr 17, 2007
5.085
5.108
4.983
5.074
118,707
-0.01(-0.22%)
Apr 16, 2007
5.057
5.114
5.006
5.085
159,632
+0.01(+0.11%)
Apr 13, 2007
4.830
5.080
4.824
5.080
145,350
+0.26(+5.30%)
Apr 12, 2007
4.813
4.949
4.801
4.824
196,283
-0.01(-0.12%)
Apr 11, 2007
5.023
5.038
4.705
4.830
210,796
-0.17(-3.41%)
Apr 10, 2007
5.006
5.023
4.977
5.000
140,316
+0.00(+0.00%)
Apr 09, 2007
5.000
5.023
4.909
5.000
268,910
+0.09(+1.73%)
Apr 05, 2007
4.824
4.994
4.801
4.915
209,106
+0.06(+1.17%)
Apr 04, 2007
4.744
4.915
4.705
4.858
175,641
+0.14(+3.01%)
Apr 03, 2007
4.693
4.744
4.608
4.716
81,718
+0.02(+0.48%)
Apr 02, 2007
4.597
4.744
4.577
4.693
493,691
+0.12(+2.61%)
Mar 30, 2007
4.602
4.602
4.563
4.574
287,069
+0.00(+0.00%)
Mar 29, 2007
4.546
4.602
4.529
4.574
304,790
+0.05(+1.13%)
Mar 28, 2007
4.460
4.529
4.449
4.523
60,988
+0.06(+1.40%)
Mar 27, 2007
4.483
4.511
4.404
4.460
85,777
+0.03(+0.64%)
Mar 26, 2007
4.347
4.443
4.307
4.432
67,431
+0.07(+1.56%)
Mar 23, 2007
4.313
4.404
4.313
4.364
44,713
+0.03(+0.79%)
Mar 22, 2007
4.369
4.404
4.296
4.330
103,971
-0.05(-1.17%)
Mar 21, 2007
4.347
4.404
4.318
4.381
204,796
+0.02(+0.39%)
Mar 20, 2007
4.182
4.432
4.182
4.364
115,531
+0.20(+4.77%)
Mar 19, 2007
4.233
4.290
4.165
4.165
70,205
-0.04(-0.95%)
Mar 16, 2007
4.278
4.278
4.188
4.205
26,417
-0.06(-1.33%)
Mar 15, 2007
4.176
4.307
4.176
4.261
43,455
+0.09(+2.18%)
Mar 14, 2007
4.324
4.324
4.119
4.171
106,361
-0.17(-3.93%)
Mar 13, 2007
4.375
4.386
4.267
4.341
60,167
-0.03(-0.78%)
Mar 12, 2007
4.298
4.404
4.261
4.375
127,104
+0.10(+2.39%)
Mar 09, 2007
4.261
4.318
4.159
4.273
83,334
+0.02(+0.53%)
Mar 08, 2007
4.182
4.250
4.176
4.250
114,677
+0.12(+3.03%)
Mar 07, 2007
4.261
4.330
4.125
4.125
82,679
-0.07(-1.76%)
Mar 06, 2007
4.159
4.199
4.080
4.199
33,358
+0.05(+1.09%)
Mar 05, 2007
4.091
4.176
4.034
4.153
114,506
+0.00(+0.00%)
Mar 02, 2007
4.261
4.261
4.153
4.153
97,139
-0.10(-2.27%)
Mar 01, 2007
4.136
4.278
4.006
4.250
123,514
+0.07(+1.77%)
Feb 28, 2007
3.977
4.182
3.977
4.176
104,128
+0.20(+5.00%)
Feb 27, 2007
4.119
4.119
3.949
3.977
85,541
-0.20(-4.89%)
Feb 26, 2007
4.182
4.210
4.125
4.182
47,459
-0.03(-0.67%)
Feb 23, 2007
4.176
4.256
4.171
4.210
34,931
+0.07(+1.65%)
Feb 22, 2007
4.222
4.227
4.142
4.142
48,085
-0.07(-1.62%)
Feb 21, 2007
4.250
4.318
4.159
4.210
74,798
-0.07(-1.72%)
Feb 20, 2007
4.176
4.318
4.119
4.284
136,216
+0.09(+2.03%)
Feb 16, 2007
4.227
4.267
4.197
4.199
55,724
+0.00(+0.00%)
Feb 15, 2007
4.227
4.250
4.193
4.199
55,284
-0.03(-0.67%)
Feb 14, 2007
4.119
4.261
4.119
4.227
76,222
+0.03(+0.68%)
Feb 13, 2007
4.216
4.256
4.114
4.199
183,941
-0.06(-1.33%)
Feb 12, 2007
4.244
4.273
4.153
4.256
72,040
+0.05(+1.08%)
Feb 09, 2007
4.290
4.301
4.182
4.210
62,227
-0.10(-2.24%)
Feb 08, 2007
4.165
4.313
4.091
4.307
106,696
+0.16(+3.84%)
Feb 07, 2007
4.119
4.148
4.057
4.148
108,653
+0.05(+1.11%)
Feb 06, 2007
4.046
4.114
4.023
4.102
82,533
+0.05(+1.12%)
Feb 05, 2007
3.989
4.080
3.989
4.057
76,171
-0.03(-0.83%)
Feb 02, 2007
4.000
4.114
4.000
4.091
98,793
+0.08(+1.98%)
Feb 01, 2007
3.989
4.028
3.983
4.011
111,569
+0.01(+0.28%)
Jan 31, 2007
4.080
4.080
3.966
4.000
89,346
+0.00(+0.07%)
Jan 30, 2007
4.017
4.040
3.983
3.997
66,076
-0.02(-0.49%)
Jan 29, 2007
4.017
4.073
3.983
4.017
83,586
+0.00(+0.00%)
Jan 26, 2007
4.051
4.051
3.989
4.017
42,798
-0.01(-0.28%)
Jan 25, 2007
3.998
4.068
3.998
4.028
46,665
+0.02(+0.57%)
Jan 24, 2007
4.034
4.068
4.000
4.006
78,552
-0.03(-0.70%)
Jan 23, 2007
3.960
4.034
3.960
4.034
88,997
+0.07(+1.87%)
Jan 22, 2007
4.000
4.006
3.960
3.960
125,510
-0.02(-0.43%)
Jan 19, 2007
3.994
4.006
3.949
3.977
147,493
-0.02(-0.57%)
Jan 18, 2007
4.068
4.085
3.977
4.000
124,000
-0.09(-2.09%)
Jan 17, 2007
4.000
4.097
4.000
4.085
93,973
+0.09(+2.13%)
Jan 16, 2007
4.034
4.040
3.994
4.000
199,038
-0.03(-0.85%)
Jan 12, 2007
4.114
4.114
3.989
4.034
243,031
-0.06(-1.53%)
Jan 11, 2007
4.046
4.119
4.046
4.097
73,334
+0.06(+1.55%)
Jan 10, 2007
4.125
4.153
3.983
4.034
86,780
-0.10(-2.47%)
Jan 09, 2007
4.114
4.142
4.097
4.136
83,131
+0.04(+0.92%)
Jan 08, 2007
3.955
4.119
3.892
4.099
175,267
+0.12(+3.05%)
Jan 05, 2007
3.943
4.006
3.926
3.977
81,762
+0.01(+0.29%)
Jan 04, 2007
3.955
4.006
3.926
3.966
110,562
-0.01(-0.29%)
Jan 03, 2007
3.994
4.006
3.921
3.977
285,769
+0.04(+1.01%)
Dec 29, 2006
4.023
4.034
3.932
3.938
323,363
-0.09(-2.12%)
Dec 28, 2006
4.057
4.063
3.932
4.023
155,948
-0.05(-1.26%)
Dec 27, 2006
4.114
4.131
4.034
4.074
205,379
-0.02(-0.55%)
Dec 26, 2006
4.097
4.148
4.068
4.097
73,156
-0.02(-0.41%)
Dec 22, 2006
4.108
4.131
4.040
4.114
61,111
+0.02(+0.56%)
Dec 21, 2006
4.125
4.148
4.040
4.091
76,042
-0.02(-0.55%)
Dec 20, 2006
4.176
4.176
4.091
4.114
111,733
-0.04(-0.90%)
Dec 19, 2006
4.182
4.182
4.091
4.151
279,514
-0.05(-1.27%)
Dec 18, 2006
4.290
4.313
4.188
4.205
137,213
-0.09(-2.12%)
Dec 15, 2006
4.375
4.392
4.273
4.296
137,726
-0.07(-1.69%)
Dec 14, 2006
4.313
4.392
4.313
4.369
157,698
+0.04(+0.92%)
Dec 13, 2006
4.290
4.330
4.233
4.330
108,398
+0.04(+0.93%)
Dec 12, 2006
4.267
4.386
4.233
4.290
202,786
-0.03(-0.66%)
Dec 11, 2006
4.500
4.523
4.244
4.318
322,710
-0.21(-4.64%)
Dec 08, 2006
4.659
4.659
4.415
4.529
188,332
+0.00(+0.05%)
Dec 07, 2006
4.659
4.659
4.517
4.526
206,945
-0.13(-2.85%)
Dec 06, 2006
4.523
4.659
4.523
4.659
177,969
+0.00(+0.00%)
Dec 05, 2006
4.477
4.682
4.477
4.659
261,678
+0.09(+1.99%)
Dec 04, 2006
4.534
4.676
4.290
4.568
156,605
-0.06(-1.23%)
Dec 01, 2006
4.580
4.688
4.546
4.625
265,126
-0.06(-1.33%)
Nov 30, 2006
4.443
4.688
4.404
4.688
198,348
+0.14(+3.13%)
Nov 29, 2006
4.398
4.546
4.375
4.546
268,540
+0.18(+4.17%)
Nov 28, 2006
4.261
4.426
4.244
4.364
113,577
+0.08(+1.86%)
Nov 27, 2006
4.404
4.426
4.261
4.284
172,967
-0.11(-2.58%)
Nov 24, 2006
4.358
4.404
4.222
4.398
78,232
+0.06(+1.44%)
Nov 22, 2006
4.171
4.398
4.171
4.335
299,574
+0.22(+5.39%)
Nov 21, 2006
4.182
4.233
4.080
4.114
241,988
-0.01(-0.14%)
Nov 20, 2006
4.091
4.244
4.074
4.119
232,128
+0.05(+1.26%)
Nov 17, 2006
3.977
4.085
3.960
4.068
69,194
+0.07(+1.85%)
Nov 16, 2006
3.932
4.001
3.830
3.994
71,519
-0.07(-1.68%)
Nov 15, 2006
4.097
4.102
3.983
4.063
65,122
-0.02(-0.56%)
Nov 14, 2006
3.994
4.091
3.994
4.085
57,262
+0.06(+1.41%)
Nov 13, 2006
4.068
4.091
4.022
4.028
85,074
-0.02(-0.42%)
Nov 10, 2006
4.046
4.068
4.011
4.046
33,539
+0.03(+0.85%)
Nov 09, 2006
3.977
4.057
3.949
4.011
58,003
+0.01(+0.14%)
Nov 08, 2006
3.989
4.046
3.989
4.006
65,609
+0.01(+0.28%)
Nov 07, 2006
3.903
4.011
3.903
3.994
74,277
+0.09(+2.18%)
Nov 06, 2006
4.040
4.063
3.898
3.909
86,907
-0.06(-1.57%)
Nov 03, 2006
3.977
4.017
3.972
3.972
40,708
-0.01(-0.14%)
Nov 02, 2006
3.994
3.994
3.903
3.977
56,713
+0.02(+0.43%)
Nov 01, 2006
4.091
4.091
3.960
3.960
62,167
-0.13(-3.19%)
Oct 31, 2006
3.983
4.091
3.983
4.091
39,539
+0.04(+0.98%)
Oct 30, 2006
4.000
4.068
3.977
4.051
38,951
+0.02(+0.42%)
Oct 27, 2006
4.063
4.063
3.989
4.034
36,674
-0.02(-0.56%)
Oct 26, 2006
4.011
4.063
3.932
4.057
58,126
+0.02(+0.42%)
Oct 25, 2006
4.040
4.091
3.960
4.040
39,791
+0.02(+0.57%)
Oct 24, 2006
4.057
4.057
3.960
4.017
65,419
+0.00(+0.00%)
Oct 23, 2006
4.068
4.068
3.972
4.017
60,972
-0.02(-0.42%)
Oct 20, 2006
4.006
4.040
3.938
4.034
46,276
+0.01(+0.14%)
Oct 19, 2006
3.989
4.034
3.955
4.028
55,145
+0.05(+1.29%)
Oct 18, 2006
3.989
3.989
3.966
3.977
103,197
+0.03(+0.86%)
Oct 17, 2006
3.892
3.989
3.886
3.943
104,536
+0.04(+1.02%)
Oct 16, 2006
3.921
3.921
3.841
3.903
95,370
-0.03(-0.87%)
Oct 13, 2006
3.977
3.977
3.915
3.938
33,627
-0.01(-0.14%)
Oct 12, 2006
3.977
3.989
3.903
3.943
81,931
+0.01(+0.29%)
Oct 11, 2006
3.989
3.989
3.932
3.932
45,385
-0.05(-1.28%)
Oct 10, 2006
3.932
4.034
3.927
3.983
100,439
+0.02(+0.43%)
Oct 09, 2006
3.949
3.972
3.915
3.966
36,827
+0.08(+2.05%)
Oct 06, 2006
3.835
3.943
3.778
3.886
121,678
+0.09(+2.40%)
Oct 05, 2006
3.835
3.938
3.733
3.796
196,493
-0.03(-0.89%)
Oct 04, 2006
3.892
3.949
3.761
3.830
50,870
-0.02(-0.59%)
Oct 03, 2006
3.790
3.875
3.722
3.852
59,664
+0.02(+0.44%)
Oct 02, 2006
3.847
3.926
3.835
3.835
145,075
-0.06(-1.46%)
Sep 29, 2006
3.898
3.909
3.864
3.892
87,385
+0.01(+0.29%)
Sep 28, 2006
3.824
3.943
3.824
3.881
51,561
+0.05(+1.19%)
Sep 27, 2006
3.830
3.886
3.716
3.835
105,874
-0.03(-0.88%)
Sep 26, 2006
3.921
3.949
3.727
3.869
178,013
-0.06(-1.45%)
Sep 25, 2006
4.034
4.034
3.921
3.926
165,625
-0.08(-1.99%)
Sep 22, 2006
3.938
4.034
3.938
4.006
60,870
+0.02(+0.57%)
Sep 21, 2006
4.006
4.034
3.983
3.983
76,505
-0.04(-0.99%)
Sep 20, 2006
4.034
4.091
3.989
4.023
77,487
+0.02(+0.57%)
Sep 19, 2006
4.006
4.006
3.972
4.000
87,450
+0.04(+1.00%)
Sep 18, 2006
3.977
4.006
3.921
3.960
150,955
-0.01(-0.29%)
Sep 15, 2006
3.972
3.977
3.921
3.972
90,891
+0.02(+0.58%)
Sep 14, 2006
3.830
3.949
3.830
3.949
86,227
+0.09(+2.36%)
Sep 13, 2006
3.864
3.892
3.778
3.858
67,820
-0.01(-0.15%)
Sep 12, 2006
3.722
3.864
3.705
3.864
79,788
+0.09(+2.26%)
Sep 11, 2006
3.693
3.864
3.653
3.778
136,668
+0.10(+2.62%)
Sep 08, 2006
3.778
3.784
3.494
3.682
115,189
-0.09(-2.41%)
Sep 07, 2006
3.693
3.773
3.608
3.773
65,118
+0.10(+2.63%)
Sep 06, 2006
3.580
3.688
3.557
3.676
75,220
+0.05(+1.25%)
Sep 05, 2006
3.636
3.676
3.540
3.631
105,941
+0.09(+2.40%)
Sep 01, 2006
3.466
3.580
3.466
3.546
41,822
+0.04(+1.13%)
Aug 31, 2006
3.563
3.591
3.494
3.506
61,118
-0.03(-0.96%)
Aug 30, 2006
3.551
3.597
3.517
3.540
37,591
-0.05(-1.42%)
Aug 29, 2006
3.324
3.591
3.262
3.591
122,410
+0.19(+5.51%)
Aug 28, 2006
3.324
3.409
3.324
3.403
32,793
+0.11(+3.28%)
Aug 25, 2006
3.182
3.330
3.182
3.296
68,784
+0.06(+1.93%)
Aug 24, 2006
3.153
3.261
3.153
3.233
59,632
+0.05(+1.61%)
Aug 23, 2006
3.239
3.278
3.159
3.182
58,874
-0.03(-0.88%)
Aug 22, 2006
3.171
3.273
3.171
3.210
283,583
+0.01(+0.18%)
Aug 21, 2006
3.296
3.307
3.182
3.205
127,447
-0.07(-2.25%)
Aug 18, 2006
3.256
3.409
3.256
3.278
137,713
-0.01(-0.35%)
Aug 17, 2006
3.386
3.403
3.239
3.290
42,372
-0.08(-2.36%)
Aug 16, 2006
3.296
3.381
3.296
3.369
38,018
+0.07(+2.24%)
Aug 15, 2006
3.267
3.347
3.216
3.296
52,992
+0.03(+1.05%)
Aug 14, 2006
3.296
3.335
3.261
3.261
40,127
-0.04(-1.20%)
Aug 11, 2006
3.352
3.352
3.296
3.301
30,980
-0.07(-2.02%)
Aug 10, 2006
3.313
3.398
3.313
3.369
26,520
+0.02(+0.68%)
Aug 09, 2006
3.398
3.398
3.347
3.347
28,243
-0.02(-0.51%)
Aug 08, 2006
3.358
3.409
3.328
3.364
46,767
+0.01(+0.17%)
Aug 07, 2006
3.392
3.415
3.341
3.358
61,065
-0.02(-0.67%)
Aug 04, 2006
3.415
3.415
3.301
3.381
32,532
-0.03(-0.83%)
Aug 03, 2006
3.364
3.421
3.341
3.409
32,573
+0.02(+0.50%)
Aug 02, 2006
3.358
3.511
3.324
3.392
116,778
+0.03(+0.84%)
Aug 01, 2006
3.415
3.432
3.330
3.364
75,616
-0.05(-1.33%)
Jul 31, 2006
3.335
3.409
3.335
3.409
106,798
+0.07(+2.21%)
Jul 28, 2006
3.364
3.421
3.330
3.335
55,600
-0.05(-1.51%)
Jul 27, 2006
3.284
3.432
3.284
3.386
46,397
+0.07(+2.23%)
Jul 26, 2006
3.409
3.455
3.267
3.313
64,543
-0.10(-3.00%)
Jul 25, 2006
3.409
3.460
3.352
3.415
99,438
+0.01(+0.33%)
Jul 24, 2006
3.426
3.444
3.386
3.403
42,416
+0.03(+1.01%)
Jul 21, 2006
3.403
3.483
3.364
3.369
49,220
-0.07(-1.98%)
Jul 20, 2006
3.494
3.523
3.426
3.438
45,294
-0.03(-0.98%)
Jul 19, 2006
3.477
3.551
3.472
3.472
88,895
-0.02(-0.65%)
Jul 18, 2006
3.409
3.500
3.409
3.494
113,554
+0.10(+3.02%)
Jul 17, 2006
3.392
3.421
3.307
3.392
197,051
-0.02(-0.50%)
Jul 14, 2006
3.511
3.511
3.392
3.409
117,622
-0.12(-3.54%)
Jul 13, 2006
3.580
3.597
3.466
3.534
95,916
-0.10(-2.81%)
Jul 12, 2006
3.653
3.688
3.580
3.636
64,597
-0.01(-0.40%)
Jul 11, 2006
3.693
3.727
3.523
3.651
122,669
-0.06(-1.74%)
Jul 10, 2006
3.790
3.790
3.688
3.716
70,307
-0.02(-0.46%)
Jul 07, 2006
3.801
3.801
3.699
3.733
22,518
-0.06(-1.50%)
Jul 06, 2006
3.841
3.841
3.727
3.790
70,182
-0.06(-1.62%)
Jul 05, 2006
3.864
3.898
3.749
3.852
97,011
+0.01(+0.15%)
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.