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
Richardson Electrncs
(NQ:
RELL
)
11.04
-0.14 (-1.25%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 4, 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
6.207
6.294
6.086
6.193
63,892
-0.03(-0.43%)
Jun 28, 2007
6.173
6.340
6.173
6.220
24,330
+0.01(+0.22%)
Jun 27, 2007
6.200
6.220
6.100
6.207
6,743
-0.04(-0.64%)
Jun 26, 2007
6.280
6.347
6.200
6.247
48,029
-0.04(-0.64%)
Jun 25, 2007
6.340
6.340
6.247
6.287
64,618
-0.03(-0.42%)
Jun 22, 2007
6.361
6.387
6.291
6.314
29,327
-0.03(-0.53%)
Jun 21, 2007
6.361
6.407
6.300
6.347
90,729
-0.06(-0.94%)
Jun 20, 2007
6.441
6.508
6.387
6.407
19,885
-0.05(-0.73%)
Jun 19, 2007
6.287
6.454
6.227
6.454
25,716
+0.18(+2.88%)
Jun 18, 2007
6.294
6.514
6.260
6.274
65,039
-0.01(-0.11%)
Jun 15, 2007
6.340
6.407
6.247
6.280
58,311
+0.00(+0.00%)
Jun 14, 2007
6.227
6.327
6.213
6.280
15,549
+0.04(+0.64%)
Jun 13, 2007
6.180
6.240
6.086
6.240
19,885
+0.09(+1.41%)
Jun 12, 2007
6.274
6.280
5.993
6.153
176,279
-0.10(-1.60%)
Jun 11, 2007
6.267
6.347
6.220
6.253
48,085
-0.03(-0.43%)
Jun 08, 2007
6.227
6.340
6.227
6.280
68,892
+0.05(+0.86%)
Jun 07, 2007
6.180
6.280
6.180
6.227
108,530
-0.03(-0.43%)
Jun 06, 2007
6.354
6.454
6.220
6.253
136,719
-0.16(-2.50%)
Jun 05, 2007
6.514
6.621
6.361
6.414
187,516
-0.14(-2.14%)
Jun 04, 2007
6.481
6.621
6.354
6.554
35,753
+0.07(+1.03%)
Jun 01, 2007
6.381
6.541
6.381
6.488
75,181
+0.10(+1.57%)
May 31, 2007
6.140
6.441
6.133
6.387
77,383
+0.19(+3.13%)
May 30, 2007
6.100
6.227
6.100
6.193
22,817
+0.09(+1.54%)
May 29, 2007
6.086
6.213
6.086
6.100
19,423
+0.01(+0.11%)
May 25, 2007
5.973
6.146
5.866
6.093
198,756
+0.10(+1.67%)
May 24, 2007
5.986
6.066
5.832
5.993
87,032
+0.04(+0.67%)
May 23, 2007
5.993
6.053
5.953
5.953
129,062
-0.06(-1.00%)
May 22, 2007
6.019
6.066
5.966
6.013
27,778
-0.05(-0.77%)
May 21, 2007
6.019
6.106
5.986
6.060
81,800
+0.07(+1.12%)
May 18, 2007
6.220
6.220
5.993
5.993
197,409
-0.23(-3.66%)
May 17, 2007
6.173
6.253
6.167
6.220
35,605
-0.01(-0.21%)
May 16, 2007
6.180
6.260
6.180
6.233
77,142
+0.01(+0.22%)
May 15, 2007
6.140
6.307
6.053
6.220
206,447
+0.05(+0.76%)
May 14, 2007
6.200
6.207
6.073
6.173
83,018
-0.07(-1.18%)
May 11, 2007
6.120
6.247
6.093
6.247
259,393
+0.02(+0.32%)
May 10, 2007
6.220
6.240
6.140
6.227
72,460
+0.01(+0.11%)
May 09, 2007
6.080
6.280
6.080
6.220
594,954
+0.11(+1.75%)
May 08, 2007
5.946
6.113
5.906
6.113
94,145
+0.11(+1.78%)
May 07, 2007
5.939
6.006
5.665
6.006
69,293
+0.11(+1.93%)
May 04, 2007
5.846
5.926
5.846
5.892
26,718
+0.01(+0.23%)
May 03, 2007
5.605
5.879
5.578
5.879
93,370
+0.33(+5.90%)
May 02, 2007
5.832
5.852
5.551
5.551
177,283
-0.29(-5.03%)
May 01, 2007
5.812
5.882
5.792
5.846
25,923
-0.02(-0.34%)
Apr 30, 2007
5.819
5.872
5.759
5.866
129,209
+0.01(+0.23%)
Apr 27, 2007
5.939
5.939
5.732
5.852
78,757
-0.11(-1.80%)
Apr 26, 2007
6.093
6.140
5.919
5.959
24,546
-0.09(-1.44%)
Apr 25, 2007
6.066
6.220
5.866
6.046
72,974
+0.02(+0.33%)
Apr 24, 2007
6.160
6.213
6.019
6.026
30,815
-0.17(-2.70%)
Apr 23, 2007
6.073
6.260
5.993
6.193
137,477
+0.09(+1.42%)
Apr 20, 2007
5.772
6.120
5.718
6.106
149,413
+0.34(+5.92%)
Apr 19, 2007
5.712
5.799
5.558
5.765
110,456
+0.09(+1.65%)
Apr 18, 2007
5.852
5.872
5.672
5.672
53,425
-0.20(-3.42%)
Apr 17, 2007
5.926
5.966
5.852
5.872
53,822
-0.09(-1.57%)
Apr 16, 2007
5.953
5.979
5.852
5.966
61,490
+0.01(+0.22%)
Apr 13, 2007
5.886
6.006
5.825
5.953
93,873
+0.07(+1.14%)
Apr 12, 2007
5.993
6.060
5.698
5.886
163,210
-0.52(-8.14%)
Apr 11, 2007
6.588
6.588
6.334
6.407
115,885
-0.11(-1.74%)
Apr 10, 2007
6.722
6.748
6.481
6.521
147,424
-0.19(-2.79%)
Apr 09, 2007
6.621
6.722
6.595
6.708
133,271
+0.15(+2.24%)
Apr 05, 2007
6.394
6.615
6.354
6.561
60,703
+0.10(+1.55%)
Apr 04, 2007
6.334
6.481
6.307
6.461
85,601
+0.11(+1.68%)
Apr 03, 2007
6.260
6.381
6.253
6.354
134,164
+0.07(+1.17%)
Apr 02, 2007
6.233
6.294
6.167
6.280
47,327
+0.04(+0.64%)
Mar 30, 2007
6.080
6.281
6.039
6.240
36,764
+0.05(+0.76%)
Mar 29, 2007
6.200
6.253
6.093
6.193
44,058
-0.01(-0.22%)
Mar 28, 2007
6.093
6.247
6.093
6.207
38,280
+0.10(+1.64%)
Mar 27, 2007
5.959
6.113
5.946
6.106
242,739
+0.12(+2.01%)
Mar 26, 2007
6.019
6.026
5.812
5.986
77,320
-0.07(-1.10%)
Mar 23, 2007
6.019
6.060
6.006
6.053
206,109
+0.01(+0.22%)
Mar 22, 2007
5.999
6.053
5.986
6.039
181,059
+0.04(+0.67%)
Mar 21, 2007
5.979
6.060
5.879
5.999
107,997
+0.00(+0.00%)
Mar 20, 2007
5.912
6.086
5.912
5.999
31,957
+0.08(+1.36%)
Mar 19, 2007
6.019
6.019
5.872
5.919
17,527
-0.05(-0.78%)
Mar 16, 2007
5.912
5.973
5.872
5.966
39,926
+0.07(+1.25%)
Mar 15, 2007
6.046
6.066
5.886
5.892
28,937
-0.15(-2.54%)
Mar 14, 2007
5.832
6.066
5.792
6.046
39,892
+0.23(+4.03%)
Mar 13, 2007
6.066
6.060
5.799
5.812
39,591
-0.25(-4.19%)
Mar 12, 2007
5.953
6.066
5.892
6.066
16,366
+0.15(+2.49%)
Mar 09, 2007
6.053
6.120
5.892
5.919
32,893
-0.13(-2.10%)
Mar 08, 2007
5.859
6.066
5.859
6.046
43,869
+0.19(+3.20%)
Mar 07, 2007
6.019
6.019
5.859
5.859
38,618
-0.19(-3.12%)
Mar 06, 2007
6.019
6.073
5.973
6.048
54,429
+0.03(+0.47%)
Mar 05, 2007
5.932
6.098
5.919
6.019
100,790
+0.08(+1.35%)
Mar 02, 2007
6.039
6.187
5.939
5.939
66,904
-0.13(-2.20%)
Mar 01, 2007
6.080
6.213
5.979
6.073
66,628
-0.07(-1.20%)
Feb 28, 2007
6.013
6.193
5.932
6.146
61,373
+0.12(+2.00%)
Feb 27, 2007
6.253
6.273
5.939
6.026
155,108
-0.25(-4.05%)
Feb 26, 2007
6.207
6.340
6.160
6.280
145,364
+0.07(+1.08%)
Feb 23, 2007
6.220
6.260
6.019
6.213
126,021
-0.03(-0.54%)
Feb 22, 2007
6.267
6.320
6.220
6.247
97,828
-0.04(-0.64%)
Feb 21, 2007
6.421
6.621
6.200
6.287
112,228
-0.13(-1.98%)
Feb 20, 2007
5.999
6.414
5.999
6.414
189,625
+0.40(+6.67%)
Feb 16, 2007
6.053
6.180
5.973
6.013
124,671
-0.05(-0.77%)
Feb 15, 2007
6.233
6.253
6.060
6.060
69,365
-0.19(-3.00%)
Feb 14, 2007
6.153
6.280
6.039
6.247
83,295
+0.11(+1.85%)
Feb 13, 2007
6.060
6.146
6.026
6.133
43,107
+0.11(+1.89%)
Feb 12, 2007
6.060
6.066
5.899
6.019
94,379
+0.01(+0.11%)
Feb 09, 2007
6.086
6.113
5.892
6.013
55,433
-0.07(-1.21%)
Feb 08, 2007
6.066
6.146
6.019
6.086
52,305
+0.00(+0.00%)
Feb 07, 2007
5.892
6.133
5.839
6.086
58,833
+0.14(+2.36%)
Feb 06, 2007
5.872
6.013
5.759
5.946
211,308
+0.12(+2.07%)
Feb 05, 2007
5.919
5.919
5.779
5.825
161,217
-0.15(-2.57%)
Feb 02, 2007
5.986
6.086
5.919
5.979
86,164
+0.01(+0.22%)
Feb 01, 2007
5.953
6.006
5.939
5.966
68,022
-0.01(-0.22%)
Jan 31, 2007
5.899
6.013
5.785
5.979
135,728
+0.09(+1.48%)
Jan 30, 2007
6.046
6.046
5.886
5.892
50,406
-0.17(-2.87%)
Jan 29, 2007
6.026
6.066
5.946
6.066
102,200
+0.05(+0.78%)
Jan 26, 2007
6.046
6.046
5.953
6.019
86,731
+0.00(+0.00%)
Jan 25, 2007
6.013
6.080
5.993
6.019
94,773
-0.02(-0.33%)
Jan 24, 2007
6.073
6.100
5.986
6.039
116,884
-0.03(-0.55%)
Jan 23, 2007
6.086
6.187
5.886
6.073
308,969
-0.03(-0.55%)
Jan 22, 2007
6.260
6.260
6.046
6.106
143,656
-0.13(-2.14%)
Jan 19, 2007
6.220
6.253
6.073
6.240
109,987
+0.05(+0.86%)
Jan 18, 2007
6.307
6.307
6.187
6.187
113,104
-0.13(-2.12%)
Jan 17, 2007
6.354
6.394
6.233
6.320
94,706
-0.03(-0.53%)
Jan 16, 2007
6.367
6.474
6.253
6.354
126,387
+0.04(+0.64%)
Jan 12, 2007
6.407
6.548
6.227
6.314
111,111
-0.07(-1.15%)
Jan 11, 2007
5.939
6.407
5.825
6.387
198,219
+0.45(+7.67%)
Jan 10, 2007
5.792
5.973
5.765
5.932
239,456
+0.02(+0.30%)
Jan 09, 2007
5.678
5.919
5.598
5.915
219,001
+0.01(+0.15%)
Jan 08, 2007
6.019
6.019
5.886
5.906
85,657
-0.09(-1.56%)
Jan 05, 2007
6.039
6.093
5.979
5.999
95,328
-0.02(-0.33%)
Jan 04, 2007
5.959
6.106
5.879
6.019
182,990
+0.11(+1.93%)
Jan 03, 2007
6.133
6.247
5.879
5.906
214,394
-0.19(-3.07%)
Dec 29, 2006
6.267
6.314
6.019
6.093
320,660
-0.15(-2.46%)
Dec 28, 2006
6.106
6.287
6.106
6.247
118,168
+0.16(+2.64%)
Dec 27, 2006
5.906
6.233
5.852
6.086
82,915
+0.16(+2.71%)
Dec 26, 2006
6.006
6.019
5.919
5.926
40,450
-0.06(-1.01%)
Dec 22, 2006
6.033
6.033
5.946
5.986
74,279
-0.03(-0.44%)
Dec 21, 2006
6.160
6.173
6.013
6.013
138,854
-0.12(-1.96%)
Dec 20, 2006
6.026
6.287
5.926
6.133
94,827
+0.09(+1.55%)
Dec 19, 2006
5.993
6.086
5.932
6.039
163,265
+0.02(+0.33%)
Dec 18, 2006
6.126
6.227
5.986
6.019
90,058
-0.13(-2.07%)
Dec 15, 2006
6.240
6.354
6.133
6.146
145,872
-0.08(-1.29%)
Dec 14, 2006
6.106
6.240
6.080
6.227
512,682
+0.14(+2.31%)
Dec 13, 2006
6.140
6.153
5.999
6.086
242,886
-0.04(-0.66%)
Dec 12, 2006
6.253
6.267
6.013
6.126
302,027
-0.15(-2.35%)
Dec 11, 2006
6.294
6.347
6.253
6.274
155,990
+0.00(+0.00%)
Dec 08, 2006
6.374
6.374
6.240
6.274
77,316
-0.09(-1.47%)
Dec 07, 2006
6.648
6.648
6.327
6.367
399,132
-0.25(-3.74%)
Dec 06, 2006
6.748
6.748
6.588
6.615
80,362
-0.11(-1.59%)
Dec 05, 2006
6.641
6.748
6.631
6.722
67,971
+0.14(+2.13%)
Dec 04, 2006
6.588
6.675
6.555
6.581
66,545
-0.02(-0.30%)
Dec 01, 2006
6.722
6.782
6.561
6.601
244,489
-0.09(-1.30%)
Nov 30, 2006
6.668
6.722
6.621
6.688
97,036
+0.00(+0.00%)
Nov 29, 2006
6.468
6.688
6.468
6.688
118,689
+0.21(+3.20%)
Nov 28, 2006
6.447
6.501
6.361
6.481
59,994
-0.03(-0.51%)
Nov 27, 2006
6.601
6.648
6.347
6.514
57,674
-0.15(-2.31%)
Nov 24, 2006
6.641
6.675
6.568
6.668
11,569
+0.09(+1.32%)
Nov 22, 2006
6.635
6.635
6.541
6.581
88,425
+0.00(+0.00%)
Nov 21, 2006
6.528
6.635
6.528
6.581
173,793
+0.01(+0.10%)
Nov 20, 2006
6.615
6.688
6.514
6.575
103,202
-0.07(-1.11%)
Nov 17, 2006
6.695
6.708
6.434
6.648
69,996
+0.00(+0.00%)
Nov 16, 2006
6.688
6.688
6.628
6.648
51,829
+0.01(+0.10%)
Nov 15, 2006
6.722
6.722
6.488
6.641
136,204
-0.03(-0.50%)
Nov 14, 2006
6.782
6.829
6.621
6.675
125,318
-0.09(-1.29%)
Nov 13, 2006
6.648
6.762
6.581
6.762
90,648
+0.15(+2.22%)
Nov 10, 2006
6.588
6.655
6.548
6.615
149,619
+0.01(+0.10%)
Nov 09, 2006
6.655
6.842
6.581
6.608
106,475
-0.09(-1.30%)
Nov 08, 2006
6.722
6.789
6.521
6.695
316,360
-0.03(-0.40%)
Nov 07, 2006
6.554
6.889
6.521
6.722
718,753
+0.23(+3.50%)
Nov 06, 2006
6.641
6.641
6.488
6.494
181,213
-0.03(-0.51%)
Nov 03, 2006
6.407
6.588
6.401
6.528
202,566
+0.11(+1.67%)
Nov 02, 2006
6.387
6.447
6.260
6.421
73,914
+0.03(+0.42%)
Nov 01, 2006
6.454
6.521
6.367
6.394
106,816
-0.02(-0.31%)
Oct 31, 2006
6.361
6.421
6.294
6.414
231,789
+0.07(+1.16%)
Oct 30, 2006
6.454
6.454
6.220
6.340
61,198
+0.03(+0.42%)
Oct 27, 2006
6.361
6.521
6.314
6.314
30,384
-0.05(-0.74%)
Oct 26, 2006
6.327
6.447
6.233
6.361
297,175
+0.06(+0.96%)
Oct 25, 2006
6.554
6.608
6.233
6.300
170,460
-0.23(-3.58%)
Oct 24, 2006
6.187
6.615
6.180
6.534
421,631
+0.43(+7.13%)
Oct 23, 2006
6.086
6.120
6.060
6.100
137,131
+0.05(+0.89%)
Oct 20, 2006
5.926
6.086
5.926
6.046
232,647
+0.05(+0.89%)
Oct 19, 2006
5.799
6.080
5.752
5.993
650,523
+0.24(+4.19%)
Oct 18, 2006
5.852
5.859
5.678
5.752
251,894
+0.01(+0.23%)
Oct 17, 2006
5.993
6.033
5.712
5.739
92,093
-0.30(-4.98%)
Oct 16, 2006
6.019
6.066
5.973
6.039
101,101
+0.02(+0.33%)
Oct 13, 2006
6.066
6.100
6.013
6.019
82,989
-0.03(-0.44%)
Oct 12, 2006
5.999
6.187
5.953
6.046
303,540
+0.04(+0.67%)
Oct 11, 2006
5.892
6.073
5.825
6.006
295,622
+0.09(+1.47%)
Oct 10, 2006
6.026
6.033
5.839
5.919
70,452
-0.03(-0.56%)
Oct 09, 2006
5.986
6.019
5.939
5.953
50,765
+0.03(+0.56%)
Oct 06, 2006
5.912
6.026
5.839
5.919
21,385
+0.05(+0.91%)
Oct 05, 2006
5.872
5.906
5.852
5.866
21,153
-0.01(-0.23%)
Oct 04, 2006
5.986
5.986
5.852
5.879
54,829
-0.14(-2.33%)
Oct 03, 2006
5.852
6.046
5.852
6.019
118,920
+0.11(+1.93%)
Oct 02, 2006
5.966
6.033
5.899
5.906
39,722
-0.13(-2.21%)
Sep 29, 2006
5.912
6.053
5.805
6.039
67,434
+0.08(+1.35%)
Sep 28, 2006
5.946
6.053
5.879
5.959
79,829
-0.04(-0.67%)
Sep 27, 2006
6.019
6.120
5.926
5.999
79,118
-0.02(-0.33%)
Sep 26, 2006
5.685
6.053
5.685
6.019
199,634
+0.27(+4.65%)
Sep 25, 2006
5.625
5.765
5.464
5.752
94,304
+0.20(+3.61%)
Sep 22, 2006
5.652
5.658
5.464
5.551
80,043
-0.05(-0.95%)
Sep 21, 2006
5.464
5.678
5.464
5.605
106,410
+0.12(+2.20%)
Sep 20, 2006
5.417
5.504
5.384
5.484
48,346
+0.09(+1.74%)
Sep 19, 2006
5.451
5.524
5.357
5.391
1,470,158
-0.01(-0.12%)
Sep 18, 2006
5.464
5.464
5.371
5.397
70,522
+0.03(+0.62%)
Sep 15, 2006
5.518
5.518
5.364
5.364
81,405
-0.21(-3.84%)
Sep 14, 2006
5.605
5.732
5.571
5.578
82,437
+0.02(+0.42%)
Sep 13, 2006
5.491
5.591
5.491
5.555
100,524
+0.05(+0.91%)
Sep 12, 2006
5.558
5.585
5.464
5.504
85,822
-0.05(-0.84%)
Sep 11, 2006
5.478
5.598
5.458
5.551
55,349
+0.03(+0.48%)
Sep 08, 2006
5.531
5.598
5.510
5.524
18,985
-0.03(-0.60%)
Sep 07, 2006
5.578
5.618
5.484
5.558
65,189
+0.05(+0.97%)
Sep 06, 2006
5.591
5.645
5.491
5.504
239,958
-0.07(-1.20%)
Sep 05, 2006
5.625
5.692
5.565
5.571
62,535
-0.11(-2.00%)
Sep 01, 2006
5.678
5.805
5.638
5.685
154,045
+0.17(+3.16%)
Aug 31, 2006
4.983
5.618
4.916
5.511
295,218
+0.43(+8.56%)
Aug 30, 2006
5.103
5.157
5.050
5.076
57,623
-0.07(-1.43%)
Aug 29, 2006
5.150
5.163
5.063
5.150
96,502
-0.01(-0.26%)
Aug 28, 2006
5.096
5.163
5.050
5.163
38,271
+0.07(+1.31%)
Aug 25, 2006
5.096
5.143
5.023
5.096
67,814
-0.01(-0.13%)
Aug 24, 2006
4.956
5.117
4.936
5.103
46,656
+0.09(+1.87%)
Aug 23, 2006
4.996
5.016
4.923
5.009
52,481
+0.00(+0.00%)
Aug 22, 2006
5.050
5.063
4.943
5.009
75,462
+0.00(+0.00%)
Aug 21, 2006
5.043
5.137
5.009
5.009
98,462
-0.03(-0.66%)
Aug 18, 2006
5.016
5.150
4.976
5.043
123,131
+0.02(+0.40%)
Aug 17, 2006
4.816
5.076
4.775
5.023
595,260
+0.19(+4.02%)
Aug 16, 2006
4.729
4.829
4.675
4.829
33,041
+0.15(+3.14%)
Aug 15, 2006
4.648
4.715
4.622
4.682
98,574
+0.00(+0.00%)
Aug 14, 2006
4.702
4.715
4.608
4.682
172,011
+0.01(+0.14%)
Aug 11, 2006
4.795
4.795
4.668
4.675
439,953
-0.02(-0.43%)
Aug 10, 2006
4.688
4.822
4.668
4.695
119,502
-0.03(-0.57%)
Aug 09, 2006
4.829
4.849
4.722
4.722
60,621
-0.13(-2.62%)
Aug 08, 2006
4.816
4.882
4.715
4.849
54,453
+0.05(+1.12%)
Aug 07, 2006
4.816
4.876
4.749
4.795
26,474
-0.03(-0.69%)
Aug 04, 2006
4.755
4.869
4.729
4.829
62,569
-0.01(-0.28%)
Aug 03, 2006
4.735
4.909
4.668
4.842
78,623
+0.13(+2.84%)
Aug 02, 2006
4.628
4.742
4.628
4.709
33,092
-0.03(-0.57%)
Aug 01, 2006
4.729
4.769
4.655
4.735
67,523
-0.01(-0.28%)
Jul 31, 2006
4.642
4.775
4.581
4.749
44,887
+0.09(+1.86%)
Jul 28, 2006
4.682
4.715
4.615
4.662
70,695
-0.04(-0.85%)
Jul 27, 2006
4.688
4.749
4.648
4.702
52,205
-0.01(-0.14%)
Jul 26, 2006
4.615
4.729
4.401
4.709
73,091
+0.00(+0.00%)
Jul 25, 2006
4.702
4.742
4.561
4.709
48,876
-0.01(-0.28%)
Jul 24, 2006
4.722
4.749
4.682
4.722
79,231
-0.03(-0.70%)
Jul 21, 2006
4.856
4.876
4.715
4.755
88,914
-0.10(-2.07%)
Jul 20, 2006
4.829
4.896
4.816
4.856
34,897
+0.01(+0.14%)
Jul 19, 2006
4.856
4.949
4.816
4.849
26,256
-0.03(-0.55%)
Jul 18, 2006
4.809
4.943
4.809
4.876
53,529
+0.05(+0.97%)
Jul 17, 2006
4.936
4.936
4.749
4.829
129,585
-0.06(-1.23%)
Jul 14, 2006
4.889
4.983
4.836
4.889
85,130
-0.05(-0.95%)
Jul 13, 2006
4.882
4.976
4.882
4.936
22,059
-0.05(-0.94%)
Jul 12, 2006
4.902
5.009
4.822
4.983
39,364
+0.05(+1.09%)
Jul 11, 2006
4.842
4.943
4.842
4.929
51,696
-0.01(-0.27%)
Jul 10, 2006
4.829
4.969
4.829
4.943
37,305
-0.01(-0.27%)
Jul 07, 2006
4.963
4.996
4.876
4.956
73,110
-0.05(-1.07%)
Jul 06, 2006
5.009
5.009
4.902
5.009
214,919
+0.03(+0.54%)
Jul 05, 2006
4.943
5.016
4.849
4.983
167,790
+0.04(+0.81%)
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.