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
Ltc Properties
(NY:
LTC
)
34.33
+0.16 (+0.47%)
Official Closing Price
Updated: 7:00 PM EDT, May 24, 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
9.909
10.09
9.784
10.02
363,533
+0.13(+1.36%)
Jun 29, 2006
9.214
9.932
9.214
9.887
307,776
+0.74(+8.09%)
Jun 28, 2006
9.304
9.335
9.093
9.147
224,810
-0.12(-1.26%)
Jun 27, 2006
9.488
9.550
9.237
9.263
171,953
-0.18(-1.90%)
Jun 26, 2006
9.308
9.479
9.192
9.443
287,481
+0.18(+1.94%)
Jun 23, 2006
9.367
9.367
9.241
9.263
122,887
-0.13(-1.43%)
Jun 22, 2006
9.470
9.497
9.358
9.398
144,967
-0.13(-1.32%)
Jun 21, 2006
9.263
9.573
9.263
9.524
197,601
+0.26(+2.81%)
Jun 20, 2006
9.429
9.438
9.263
9.263
162,363
-0.17(-1.85%)
Jun 19, 2006
9.707
9.707
9.416
9.438
140,506
-0.27(-2.77%)
Jun 16, 2006
9.775
9.819
9.600
9.707
726,397
-0.09(-0.92%)
Jun 15, 2006
9.411
9.855
9.411
9.797
152,996
+0.40(+4.25%)
Jun 14, 2006
9.420
9.541
9.277
9.398
253,581
-0.06(-0.62%)
Jun 13, 2006
9.595
9.819
9.425
9.456
214,774
-0.17(-1.72%)
Jun 12, 2006
9.743
9.784
9.600
9.622
143,183
-0.16(-1.65%)
Jun 09, 2006
9.864
9.905
9.689
9.784
172,622
-0.01(-0.09%)
Jun 08, 2006
9.703
9.819
9.461
9.793
177,083
+0.13(+1.35%)
Jun 07, 2006
9.506
9.739
9.429
9.663
208,529
+0.15(+1.60%)
Jun 06, 2006
9.743
9.743
9.425
9.510
370,447
-0.18(-1.85%)
Jun 05, 2006
10.03
10.13
9.654
9.689
321,381
-0.39(-3.87%)
Jun 02, 2006
10.07
10.10
9.999
10.08
279,675
+0.06(+0.58%)
Jun 01, 2006
9.819
10.04
9.815
10.02
265,178
+0.17(+1.78%)
May 31, 2006
9.595
9.846
9.528
9.846
1,174,011
+0.30(+3.10%)
May 30, 2006
9.528
9.618
9.385
9.550
307,330
-0.04(-0.47%)
May 26, 2006
9.416
9.640
9.380
9.595
366,655
+0.18(+1.90%)
May 25, 2006
9.237
9.438
9.237
9.416
370,224
+0.25(+2.69%)
May 24, 2006
9.129
9.730
9.075
9.169
572,286
+0.04(+0.44%)
May 23, 2006
9.483
9.483
9.129
9.129
398,771
-0.28(-2.96%)
May 22, 2006
9.331
9.568
9.223
9.407
341,899
+0.05(+0.58%)
May 19, 2006
9.259
9.550
9.044
9.353
311,121
-0.01(-0.14%)
May 18, 2006
9.290
9.533
9.237
9.367
224,587
+0.13(+1.41%)
May 17, 2006
9.286
9.308
9.147
9.237
177,752
-0.14(-1.48%)
May 16, 2006
9.237
9.492
9.237
9.376
88,764
+0.13(+1.36%)
May 15, 2006
9.098
9.335
9.008
9.250
189,572
+0.06(+0.68%)
May 12, 2006
9.237
9.263
8.959
9.187
187,788
-0.08(-0.82%)
May 11, 2006
9.528
9.573
9.237
9.263
246,444
-0.28(-2.96%)
May 10, 2006
9.802
9.819
9.528
9.546
110,844
-0.26(-2.61%)
May 09, 2006
9.757
9.860
9.707
9.802
84,304
+0.02(+0.23%)
May 08, 2006
9.869
9.954
9.707
9.779
149,650
-0.11(-1.13%)
May 05, 2006
9.891
10.09
9.873
9.891
133,369
+0.09(+0.91%)
May 04, 2006
9.568
9.851
9.528
9.802
180,874
+0.25(+2.58%)
May 03, 2006
9.537
9.618
9.470
9.555
130,916
-0.02(-0.23%)
May 02, 2006
9.613
9.640
9.416
9.577
272,761
-0.03(-0.28%)
May 01, 2006
9.882
9.961
9.595
9.604
196,486
-0.23(-2.37%)
Apr 28, 2006
9.555
10.09
9.353
9.837
174,183
+0.06(+0.60%)
Apr 27, 2006
9.712
9.976
9.577
9.779
145,190
+0.05(+0.51%)
Apr 26, 2006
9.734
9.819
9.649
9.730
205,853
+0.02(+0.18%)
Apr 25, 2006
9.797
9.819
9.416
9.712
383,828
-0.12(-1.23%)
Apr 24, 2006
9.905
9.954
9.819
9.833
174,183
-0.06(-0.59%)
Apr 21, 2006
10.12
10.12
9.864
9.891
191,579
-0.13(-1.34%)
Apr 20, 2006
10.03
10.11
9.896
10.03
131,362
-0.06(-0.62%)
Apr 19, 2006
9.949
10.12
9.909
10.09
230,386
+0.13(+1.35%)
Apr 18, 2006
9.842
9.954
9.788
9.954
169,500
+0.11(+1.14%)
Apr 17, 2006
9.824
9.927
9.797
9.842
136,715
+0.02(+0.18%)
Apr 13, 2006
9.851
9.932
9.748
9.824
117,981
-0.03(-0.27%)
Apr 12, 2006
9.752
9.900
9.716
9.851
98,800
+0.06(+0.64%)
Apr 11, 2006
9.972
9.972
9.734
9.788
129,578
-0.16(-1.58%)
Apr 10, 2006
9.972
10.11
9.882
9.945
83,857
-0.07(-0.72%)
Apr 07, 2006
10.18
10.30
9.958
10.02
194,925
-0.18(-1.80%)
Apr 06, 2006
10.38
10.40
10.18
10.20
258,487
-0.16(-1.56%)
Apr 05, 2006
10.18
10.39
10.12
10.36
167,269
+0.18(+1.81%)
Apr 04, 2006
10.06
10.19
10.02
10.18
183,327
-0.04(-0.35%)
Apr 03, 2006
10.47
10.51
10.19
10.21
294,395
-0.22(-2.06%)
Mar 31, 2006
10.32
10.45
10.18
10.43
220,350
+0.16(+1.53%)
Mar 30, 2006
10.40
10.44
10.24
10.27
197,824
-0.15(-1.42%)
Mar 29, 2006
10.22
10.54
10.18
10.42
192,248
+0.23(+2.24%)
Mar 28, 2006
10.27
10.29
9.999
10.19
254,696
-0.05(-0.53%)
Mar 27, 2006
10.27
10.29
10.17
10.25
189,349
-0.02(-0.22%)
Mar 24, 2006
10.19
10.28
10.09
10.27
82,965
+0.11(+1.10%)
Mar 23, 2006
10.12
10.21
10.02
10.16
102,592
+0.01(+0.13%)
Mar 22, 2006
9.909
10.15
9.864
10.14
147,643
+0.21(+2.12%)
Mar 21, 2006
10.27
10.31
9.932
9.932
179,313
-0.50(-4.81%)
Mar 20, 2006
10.49
10.49
10.28
10.43
174,852
-0.05(-0.51%)
Mar 17, 2006
10.40
10.55
10.36
10.49
630,942
+0.13(+1.26%)
Mar 16, 2006
10.28
10.40
10.18
10.36
202,954
+0.07(+0.65%)
Mar 15, 2006
10.11
10.29
10.09
10.29
168,831
+0.17(+1.68%)
Mar 14, 2006
10.04
10.15
9.923
10.12
115,081
+0.08(+0.80%)
Mar 13, 2006
10.17
10.17
10.01
10.04
128,686
-0.09(-0.88%)
Mar 10, 2006
9.994
10.13
9.963
10.13
150,319
+0.10(+1.03%)
Mar 09, 2006
10.02
10.16
9.896
10.03
208,975
-0.03(-0.31%)
Mar 08, 2006
9.887
10.07
9.766
10.06
202,062
+0.17(+1.68%)
Mar 07, 2006
10.06
10.07
9.864
9.891
119,319
-0.19(-1.91%)
Mar 06, 2006
9.510
10.11
9.510
10.08
161,025
+0.15(+1.49%)
Mar 03, 2006
10.03
10.06
9.932
9.936
221,688
-0.12(-1.16%)
Mar 02, 2006
10.16
10.17
9.981
10.05
225,702
-0.10(-1.02%)
Mar 01, 2006
9.967
10.18
9.923
10.16
175,967
+0.23(+2.35%)
Feb 28, 2006
9.985
10.04
9.896
9.923
285,027
-0.06(-0.63%)
Feb 27, 2006
10.04
10.05
9.954
9.985
136,715
-0.01(-0.13%)
Feb 24, 2006
10.05
10.05
9.927
9.999
139,614
-0.04(-0.45%)
Feb 23, 2006
9.949
10.07
9.873
10.04
156,118
+0.09(+0.90%)
Feb 22, 2006
9.976
10.04
9.909
9.954
241,091
+0.07(+0.68%)
Feb 21, 2006
10.09
10.10
9.887
9.887
205,853
-0.20(-2.00%)
Feb 17, 2006
10.05
10.10
9.869
10.09
157,010
+0.04(+0.45%)
Feb 16, 2006
9.999
10.07
9.932
10.04
399,886
+0.07(+0.67%)
Feb 15, 2006
9.824
9.976
9.716
9.976
508,500
+0.10(+1.00%)
Feb 14, 2006
10.09
10.16
9.864
9.878
5,020,773
-0.20(-2.00%)
Feb 13, 2006
10.21
10.26
10.07
10.08
665,957
-0.10(-0.97%)
Feb 10, 2006
10.26
10.42
10.16
10.18
1,210,141
+0.43(+4.37%)
Feb 09, 2006
9.703
9.891
9.640
9.752
179,313
+0.05(+0.51%)
Feb 08, 2006
9.398
9.716
9.340
9.703
353,497
+0.26(+2.75%)
Feb 07, 2006
9.640
9.788
9.420
9.443
331,194
-0.23(-2.36%)
Feb 06, 2006
9.550
9.671
9.317
9.671
192,917
+0.08(+0.79%)
Feb 03, 2006
9.810
9.864
9.586
9.595
114,858
-0.22(-2.28%)
Feb 02, 2006
10.14
10.14
9.819
9.819
138,722
-0.37(-3.61%)
Feb 01, 2006
10.09
10.20
10.02
10.19
98,800
+0.07(+0.66%)
Jan 31, 2006
10.11
10.29
9.849
10.12
177,529
-0.01(-0.13%)
Jan 30, 2006
10.26
10.36
10.13
10.13
90,994
-0.14(-1.35%)
Jan 27, 2006
10.13
10.33
10.14
10.27
109,059
+0.14(+1.37%)
Jan 26, 2006
10.11
10.18
10.07
10.13
94,340
+0.08(+0.80%)
Jan 25, 2006
10.07
10.19
10.01
10.05
121,326
-0.08(-0.75%)
Jan 24, 2006
10.11
10.18
10.07
10.13
119,096
+0.09(+0.85%)
Jan 23, 2006
10.00
10.11
9.936
10.04
92,332
+0.08(+0.81%)
Jan 20, 2006
10.18
10.18
9.882
9.963
152,104
-0.17(-1.68%)
Jan 19, 2006
10.09
10.20
9.999
10.13
167,492
+0.01(+0.09%)
Jan 18, 2006
10.00
10.14
9.949
10.12
218,789
+0.09(+0.85%)
Jan 17, 2006
10.04
10.08
9.990
10.04
110,175
-0.06(-0.62%)
Jan 13, 2006
10.13
10.20
10.03
10.10
127,571
+0.04(+0.36%)
Jan 12, 2006
10.18
10.18
10.03
10.07
155,672
-0.13(-1.32%)
Jan 11, 2006
10.20
10.20
10.09
10.20
269,416
+0.01(+0.13%)
Jan 10, 2006
9.873
10.34
9.806
10.19
355,281
+0.32(+3.23%)
Jan 09, 2006
9.864
9.873
9.766
9.869
156,118
+0.04(+0.41%)
Jan 06, 2006
9.837
9.842
9.730
9.828
105,937
+0.04(+0.37%)
Jan 05, 2006
9.654
9.819
9.654
9.793
440,923
+0.09(+0.97%)
Jan 04, 2006
9.676
9.819
9.595
9.698
141,621
-0.02(-0.23%)
Jan 03, 2006
9.497
9.775
9.416
9.721
223,249
+0.29(+3.09%)
Dec 30, 2005
9.483
9.483
9.326
9.429
126,233
-0.05(-0.57%)
Dec 29, 2005
9.752
9.752
9.483
9.483
80,735
-0.15(-1.58%)
Dec 28, 2005
9.671
9.671
9.564
9.636
87,426
-0.06(-0.60%)
Dec 27, 2005
9.645
9.815
9.564
9.694
142,513
+0.09(+0.98%)
Dec 23, 2005
9.649
9.730
9.573
9.600
73,821
+0.03(+0.28%)
Dec 22, 2005
9.636
9.685
9.452
9.573
157,679
-0.04(-0.37%)
Dec 21, 2005
9.591
9.680
9.550
9.609
80,958
+0.09(+0.89%)
Dec 20, 2005
9.452
9.721
9.452
9.524
185,781
+0.06(+0.66%)
Dec 19, 2005
9.528
9.761
9.461
9.461
118,650
-0.35(-3.52%)
Dec 16, 2005
9.707
9.842
9.707
9.806
366,209
+0.13(+1.34%)
Dec 15, 2005
9.788
9.842
9.604
9.676
157,456
-0.09(-0.92%)
Dec 14, 2005
9.797
9.842
9.730
9.766
140,729
-0.03(-0.32%)
Dec 13, 2005
9.550
9.842
9.550
9.797
204,515
+0.25(+2.58%)
Dec 12, 2005
9.685
9.752
9.528
9.550
209,198
-0.07(-0.70%)
Dec 09, 2005
9.618
9.846
9.483
9.618
205,184
+0.00(+0.00%)
Dec 08, 2005
9.501
9.752
9.456
9.618
255,588
-0.11(-1.11%)
Dec 07, 2005
9.649
9.954
9.595
9.725
469,470
+0.07(+0.74%)
Dec 06, 2005
9.465
9.967
9.447
9.654
321,827
+0.26(+2.72%)
Dec 05, 2005
9.506
9.546
9.349
9.398
159,910
-0.17(-1.78%)
Dec 02, 2005
9.349
9.582
9.326
9.568
106,383
+0.22(+2.35%)
Dec 01, 2005
9.192
9.393
9.142
9.349
198,716
+0.17(+1.81%)
Nov 30, 2005
9.169
9.219
9.075
9.183
112,628
+0.08(+0.89%)
Nov 29, 2005
9.111
9.147
9.048
9.102
61,555
-0.01(-0.10%)
Nov 28, 2005
9.456
9.456
9.017
9.111
100,807
-0.25(-2.68%)
Nov 25, 2005
9.393
9.416
9.358
9.362
22,079
-0.01(-0.14%)
Nov 23, 2005
9.429
9.443
9.335
9.376
77,390
-0.05(-0.57%)
Nov 22, 2005
9.367
9.447
9.331
9.429
98,577
+0.02(+0.19%)
Nov 21, 2005
9.411
9.420
9.313
9.411
108,836
+0.04(+0.38%)
Nov 18, 2005
9.371
9.407
9.295
9.376
82,296
+0.11(+1.21%)
Nov 17, 2005
9.080
9.263
9.080
9.263
220,573
+0.23(+2.53%)
Nov 16, 2005
9.178
9.210
8.994
9.035
129,801
-0.10(-1.08%)
Nov 15, 2005
9.241
9.241
9.084
9.133
133,369
-0.09(-0.92%)
Nov 14, 2005
9.304
9.322
9.151
9.219
160,356
-0.12(-1.30%)
Nov 11, 2005
9.353
9.371
9.304
9.340
122,887
-0.01(-0.14%)
Nov 10, 2005
9.174
9.389
9.035
9.353
408,584
+0.20(+2.20%)
Nov 09, 2005
9.290
9.304
9.138
9.151
196,709
-0.08(-0.83%)
Nov 08, 2005
9.174
9.255
9.129
9.228
133,592
+0.04(+0.44%)
Nov 07, 2005
9.263
9.411
9.147
9.187
182,658
-0.08(-0.82%)
Nov 04, 2005
9.349
9.349
9.151
9.263
116,419
-0.02(-0.19%)
Nov 03, 2005
9.228
9.367
9.205
9.281
250,458
+0.14(+1.57%)
Nov 02, 2005
8.900
9.151
8.900
9.138
289,042
+0.25(+2.83%)
Nov 01, 2005
9.142
9.142
8.882
8.887
82,519
-0.30(-3.27%)
Oct 31, 2005
9.026
9.272
8.990
9.187
146,974
+0.21(+2.30%)
Oct 28, 2005
8.788
9.048
8.788
8.981
256,703
+0.22(+2.56%)
Oct 27, 2005
9.035
9.057
8.743
8.757
91,663
-0.30(-3.27%)
Oct 26, 2005
9.142
9.326
9.042
9.053
112,182
-0.09(-0.98%)
Oct 25, 2005
9.272
9.272
9.026
9.142
127,125
-0.15(-1.64%)
Oct 24, 2005
8.891
9.299
8.891
9.295
230,832
+0.43(+4.80%)
Oct 21, 2005
8.842
8.873
8.757
8.869
239,530
+0.04(+0.51%)
Oct 20, 2005
8.846
8.963
8.725
8.824
260,048
+0.02(+0.25%)
Oct 19, 2005
8.806
8.878
8.725
8.802
343,683
-0.14(-1.60%)
Oct 18, 2005
9.089
9.102
8.864
8.945
172,176
-0.17(-1.82%)
Oct 17, 2005
9.281
9.349
9.035
9.111
208,083
-0.01(-0.15%)
Oct 14, 2005
8.743
9.124
8.712
9.124
410,145
+0.40(+4.57%)
Oct 13, 2005
8.793
8.842
8.654
8.725
215,889
-0.13(-1.47%)
Oct 12, 2005
8.824
8.909
8.654
8.855
231,278
+0.00(+0.00%)
Oct 11, 2005
8.918
9.003
8.725
8.855
173,514
-0.04(-0.45%)
Oct 10, 2005
9.492
9.492
8.873
8.896
129,801
-0.17(-1.88%)
Oct 07, 2005
9.124
9.187
9.012
9.066
137,161
-0.04(-0.39%)
Oct 06, 2005
9.169
9.241
9.062
9.102
306,661
-0.03(-0.29%)
Oct 05, 2005
9.277
9.281
9.102
9.129
170,838
-0.19(-2.07%)
Oct 04, 2005
9.438
9.559
9.322
9.322
246,444
-0.14(-1.47%)
Oct 03, 2005
9.550
9.640
9.416
9.461
243,991
-0.04(-0.47%)
Sep 30, 2005
9.353
9.694
9.353
9.506
330,971
+0.15(+1.63%)
Sep 29, 2005
9.367
9.416
9.281
9.353
208,529
+0.02(+0.24%)
Sep 28, 2005
9.313
9.416
9.250
9.331
274,545
+0.01(+0.14%)
Sep 27, 2005
9.411
9.456
9.223
9.317
206,076
-0.09(-1.00%)
Sep 26, 2005
9.434
9.725
9.389
9.411
224,364
-0.01(-0.14%)
Sep 23, 2005
9.425
9.506
9.219
9.425
166,600
-0.01(-0.14%)
Sep 22, 2005
9.506
9.716
9.371
9.438
174,183
-0.06(-0.66%)
Sep 21, 2005
9.618
9.640
9.452
9.501
180,874
-0.14(-1.44%)
Sep 20, 2005
9.716
9.864
9.564
9.640
208,529
-0.05(-0.51%)
Sep 19, 2005
9.941
9.941
9.640
9.689
298,186
-0.25(-2.48%)
Sep 16, 2005
9.864
9.949
9.761
9.936
439,362
+0.11(+1.09%)
Sep 15, 2005
9.918
9.918
9.802
9.828
215,443
-0.02(-0.23%)
Sep 14, 2005
9.927
9.941
9.703
9.851
250,681
-0.01(-0.14%)
Sep 13, 2005
9.864
9.932
9.775
9.864
148,312
-0.03(-0.32%)
Sep 12, 2005
9.932
10.05
9.887
9.896
275,660
+0.08(+0.78%)
Sep 09, 2005
9.640
9.842
9.600
9.819
394,087
+0.43(+4.58%)
Sep 08, 2005
9.438
9.483
9.340
9.389
168,831
-0.09(-0.95%)
Sep 07, 2005
9.483
9.613
9.452
9.479
167,715
-0.03(-0.28%)
Sep 06, 2005
9.259
9.506
9.232
9.506
138,945
+0.27(+2.91%)
Sep 02, 2005
9.344
9.402
9.169
9.237
71,814
-0.11(-1.15%)
Sep 01, 2005
9.151
9.393
9.147
9.344
131,362
+0.27(+3.02%)
Aug 31, 2005
9.259
9.340
9.071
9.071
251,796
-0.19(-2.03%)
Aug 30, 2005
9.317
9.326
9.174
9.259
109,282
-0.07(-0.77%)
Aug 29, 2005
9.124
9.367
9.021
9.331
173,291
+0.21(+2.26%)
Aug 26, 2005
9.255
9.255
9.039
9.124
140,283
-0.11(-1.17%)
Aug 25, 2005
9.237
9.259
9.174
9.232
83,634
+0.02(+0.24%)
Aug 24, 2005
9.192
9.304
9.124
9.210
202,285
+0.02(+0.20%)
Aug 23, 2005
9.268
9.344
9.107
9.192
149,204
-0.03(-0.34%)
Aug 22, 2005
9.174
9.299
9.098
9.223
198,939
+0.04(+0.44%)
Aug 19, 2005
9.147
9.272
9.147
9.183
229,940
+0.01(+0.15%)
Aug 18, 2005
9.129
9.228
9.124
9.169
218,565
+0.01(+0.10%)
Aug 17, 2005
9.035
9.255
9.030
9.160
212,544
+0.08(+0.89%)
Aug 16, 2005
8.887
9.169
8.887
9.080
408,584
+0.25(+2.79%)
Aug 15, 2005
8.833
8.945
8.636
8.833
409,922
-0.02(-0.20%)
Aug 12, 2005
9.129
9.160
8.645
8.851
509,615
-0.19(-2.08%)
Aug 11, 2005
9.021
9.102
8.968
9.039
185,335
-0.03(-0.30%)
Aug 10, 2005
9.223
9.385
9.039
9.066
355,504
-0.09(-0.98%)
Aug 09, 2005
9.546
9.671
9.030
9.156
207,860
-0.41(-4.31%)
Aug 08, 2005
9.846
9.887
9.510
9.568
229,717
-0.35(-3.48%)
Aug 05, 2005
10.40
10.40
9.864
9.914
232,839
-0.48(-4.66%)
Aug 04, 2005
10.42
10.46
10.31
10.40
75,382
-0.08(-0.73%)
Aug 03, 2005
10.55
10.65
10.45
10.47
78,505
-0.08(-0.76%)
Aug 02, 2005
10.40
10.58
10.37
10.55
105,268
+0.16(+1.51%)
Aug 01, 2005
10.45
10.55
10.37
10.40
116,196
-0.09(-0.90%)
Jul 29, 2005
10.42
10.58
10.42
10.49
152,550
+0.07(+0.64%)
Jul 28, 2005
10.40
10.53
10.29
10.42
179,536
+0.07(+0.69%)
Jul 27, 2005
10.31
10.36
10.20
10.35
148,758
+0.06(+0.57%)
Jul 26, 2005
10.25
10.31
10.19
10.29
122,887
+0.00(+0.00%)
Jul 25, 2005
10.34
10.34
10.26
10.29
104,153
-0.02(-0.17%)
Jul 22, 2005
10.25
10.33
10.20
10.31
217,227
+0.10(+1.01%)
Jul 21, 2005
10.29
10.31
10.13
10.21
119,096
-0.10(-1.00%)
Jul 20, 2005
9.976
10.31
9.900
10.31
131,808
+0.27(+2.72%)
Jul 19, 2005
9.976
10.06
9.923
10.04
107,275
+0.13(+1.31%)
Jul 18, 2005
9.860
9.981
9.842
9.909
209,421
-0.02(-0.18%)
Jul 15, 2005
9.896
10.04
9.896
9.927
234,400
-0.08(-0.76%)
Jul 14, 2005
10.31
10.31
9.985
10.00
102,592
-0.30(-2.87%)
Jul 13, 2005
10.30
10.31
10.22
10.30
197,155
+0.00(+0.04%)
Jul 12, 2005
10.54
10.54
10.22
10.29
246,667
-0.24(-2.26%)
Jul 11, 2005
10.38
10.73
10.38
10.53
219,012
+0.26(+2.53%)
Jul 08, 2005
10.00
10.41
10.00
10.27
107,052
+0.26(+2.55%)
Jul 07, 2005
9.864
10.05
9.864
10.02
135,823
+0.13(+1.36%)
Jul 06, 2005
9.730
9.985
9.716
9.882
155,003
+0.07(+0.69%)
Jul 05, 2005
9.568
9.819
9.550
9.815
172,845
+0.32(+3.40%)
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.