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
Geron Corp
(NQ:
GERN
)
3.755
-0.045 (-1.18%)
Streaming Delayed Price
Updated: 3:08 PM EDT, May 13, 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, 2005
7.401
7.457
7.278
7.316
416,844
-0.06(-0.77%)
Jun 29, 2005
7.401
7.637
7.325
7.372
1,462,526
-0.03(-0.38%)
Jun 28, 2005
7.164
7.401
7.155
7.401
460,811
+0.22(+3.03%)
Jun 27, 2005
7.382
7.391
7.183
7.183
535,911
-0.20(-2.69%)
Jun 24, 2005
7.325
7.382
7.183
7.382
634,751
+0.20(+2.76%)
Jun 23, 2005
7.221
7.401
7.183
7.183
554,681
-0.03(-0.39%)
Jun 22, 2005
7.278
7.344
7.146
7.212
473,562
-0.03(-0.39%)
Jun 21, 2005
7.372
7.439
7.183
7.240
686,765
-0.09(-1.16%)
Jun 20, 2005
7.212
7.609
7.164
7.325
2,102,233
+0.13(+1.84%)
Jun 17, 2005
7.098
7.259
7.098
7.193
977,198
+0.04(+0.53%)
Jun 16, 2005
7.070
7.221
7.013
7.155
718,252
+0.04(+0.53%)
Jun 15, 2005
7.136
7.164
6.947
7.117
732,037
+0.03(+0.40%)
Jun 14, 2005
7.070
7.127
6.994
7.089
546,567
+0.08(+1.08%)
Jun 13, 2005
6.805
7.013
6.767
7.013
457,983
+0.22(+3.20%)
Jun 10, 2005
6.947
6.947
6.767
6.796
343,731
-0.11(-1.64%)
Jun 09, 2005
6.786
6.994
6.701
6.909
492,467
+0.09(+1.39%)
Jun 08, 2005
6.994
7.042
6.758
6.815
612,381
-0.18(-2.57%)
Jun 07, 2005
6.966
7.089
6.947
6.994
547,480
+0.00(+0.00%)
Jun 06, 2005
7.297
7.306
6.975
6.994
973,749
-0.27(-3.77%)
Jun 03, 2005
7.316
7.448
7.250
7.268
724,636
-0.02(-0.26%)
Jun 02, 2005
7.363
7.420
7.183
7.287
544,045
-0.07(-0.90%)
Jun 01, 2005
7.533
7.599
7.221
7.354
1,359,932
-0.21(-2.75%)
May 31, 2005
7.146
7.656
7.146
7.561
2,021,269
+0.39(+5.40%)
May 27, 2005
7.193
7.268
7.089
7.174
683,511
+0.05(+0.66%)
May 26, 2005
7.098
7.136
6.994
7.127
590,295
+0.13(+1.89%)
May 25, 2005
7.136
7.174
6.919
6.994
738,999
-0.06(-0.80%)
May 24, 2005
7.183
7.250
6.909
7.051
1,512,411
-0.06(-0.80%)
May 23, 2005
7.401
7.552
6.947
7.108
4,543,273
+0.16(+2.31%)
May 20, 2005
6.928
7.174
6.664
6.947
3,051,479
+0.13(+1.94%)
May 19, 2005
6.352
6.843
6.285
6.815
1,175,124
+0.43(+6.81%)
May 18, 2005
6.380
6.408
6.285
6.380
427,961
+0.00(+0.00%)
May 17, 2005
6.427
6.503
6.248
6.380
768,151
+0.09(+1.50%)
May 16, 2005
6.153
6.399
6.096
6.285
336,682
+0.09(+1.37%)
May 13, 2005
6.285
6.323
6.059
6.200
320,413
-0.09(-1.35%)
May 12, 2005
6.342
6.474
6.248
6.285
379,646
-0.06(-0.89%)
May 11, 2005
6.493
6.503
6.200
6.342
617,082
-0.07(-1.03%)
May 10, 2005
6.323
6.512
6.229
6.408
889,286
+0.13(+2.11%)
May 09, 2005
6.077
6.276
6.011
6.276
359,835
+0.23(+3.75%)
May 06, 2005
6.200
6.219
5.992
6.049
458,809
-0.09(-1.54%)
May 05, 2005
6.002
6.163
5.964
6.144
586,096
+0.24(+4.00%)
May 04, 2005
5.832
6.002
5.737
5.907
690,072
+0.08(+1.38%)
May 03, 2005
5.690
5.907
5.690
5.827
352,864
+0.10(+1.73%)
May 02, 2005
5.756
5.841
5.690
5.728
449,787
-0.08(-1.30%)
Apr 29, 2005
5.747
5.907
5.671
5.803
550,421
+0.13(+2.33%)
Apr 28, 2005
5.907
5.926
5.671
5.671
644,512
-0.25(-4.15%)
Apr 27, 2005
5.974
6.049
5.766
5.917
448,156
-0.12(-2.03%)
Apr 26, 2005
6.144
6.229
6.021
6.040
433,204
-0.10(-1.69%)
Apr 25, 2005
6.068
6.163
6.011
6.144
337,330
+0.17(+2.85%)
Apr 22, 2005
6.210
6.276
5.955
5.974
570,522
-0.28(-4.53%)
Apr 21, 2005
6.276
6.350
6.138
6.257
561,990
+0.02(+0.30%)
Apr 20, 2005
6.304
6.427
6.134
6.238
688,144
+0.00(+0.00%)
Apr 19, 2005
6.096
6.238
6.030
6.238
443,845
+0.19(+3.12%)
Apr 18, 2005
6.257
6.314
5.936
6.049
822,545
-0.19(-3.03%)
Apr 15, 2005
6.125
6.314
6.096
6.238
1,096,279
+0.15(+2.48%)
Apr 14, 2005
6.049
6.210
5.945
6.087
1,355,531
+0.23(+3.87%)
Apr 13, 2005
5.936
6.049
5.690
5.860
792,976
-0.16(-2.67%)
Apr 12, 2005
5.737
6.030
5.633
6.021
1,378,863
+0.42(+7.42%)
Apr 11, 2005
5.681
5.747
5.605
5.605
376,486
-0.08(-1.33%)
Apr 08, 2005
5.586
5.766
5.529
5.681
665,954
+0.09(+1.69%)
Apr 07, 2005
5.633
5.652
5.510
5.586
599,108
-0.04(-0.67%)
Apr 06, 2005
5.444
5.643
5.444
5.624
886,456
+0.21(+3.84%)
Apr 05, 2005
5.416
5.416
5.302
5.416
707,687
+0.05(+0.88%)
Apr 04, 2005
5.643
5.643
5.321
5.369
1,040,497
-0.24(-4.22%)
Apr 01, 2005
5.851
5.888
5.520
5.605
1,079,653
-0.17(-2.95%)
Mar 31, 2005
5.992
6.021
5.775
5.775
1,033,806
-0.26(-4.38%)
Mar 30, 2005
5.766
6.096
5.718
6.040
1,135,686
+0.25(+4.24%)
Mar 29, 2005
6.059
6.144
5.775
5.794
1,041,165
-0.35(-5.69%)
Mar 28, 2005
6.389
6.456
6.087
6.144
674,319
-0.15(-2.40%)
Mar 24, 2005
6.106
6.380
6.106
6.295
693,746
+0.17(+2.78%)
Mar 23, 2005
6.172
6.238
6.040
6.125
498,056
-0.05(-0.77%)
Mar 22, 2005
6.352
6.371
6.125
6.172
679,761
+0.04(+0.62%)
Mar 21, 2005
6.248
6.248
6.002
6.134
570,303
-0.09(-1.37%)
Mar 18, 2005
6.304
6.314
6.068
6.219
943,082
-0.03(-0.45%)
Mar 17, 2005
6.361
6.361
6.238
6.248
571,453
-0.10(-1.64%)
Mar 16, 2005
6.314
6.465
6.267
6.352
739,400
+0.01(+0.15%)
Mar 15, 2005
6.560
6.616
6.342
6.342
775,830
-0.20(-3.03%)
Mar 14, 2005
6.304
6.560
6.248
6.541
959,525
+0.25(+3.90%)
Mar 11, 2005
6.427
6.483
6.238
6.295
735,064
-0.07(-1.04%)
Mar 10, 2005
6.493
6.597
6.333
6.361
1,010,594
-0.18(-2.75%)
Mar 09, 2005
6.654
6.711
6.503
6.541
838,882
-0.15(-2.26%)
Mar 08, 2005
6.871
6.871
6.645
6.692
972,025
-0.11(-1.65%)
Mar 07, 2005
7.098
7.136
6.796
6.804
1,415,795
-0.15(-2.19%)
Mar 04, 2005
7.278
7.325
6.900
6.957
3,428,882
+0.33(+4.99%)
Mar 03, 2005
6.928
7.070
6.578
6.626
947,001
-0.38(-5.40%)
Mar 02, 2005
6.692
7.079
6.626
7.004
1,902,728
+0.46(+7.08%)
Mar 01, 2005
6.569
6.777
6.474
6.541
797,979
-0.07(-1.00%)
Feb 28, 2005
6.777
6.881
6.437
6.607
1,450,833
-0.29(-4.25%)
Feb 25, 2005
7.240
7.306
6.758
6.900
1,465,782
-0.37(-5.07%)
Feb 24, 2005
7.240
7.363
7.098
7.268
1,047,971
+0.03(+0.39%)
Feb 23, 2005
7.240
7.306
7.042
7.240
1,211,887
+0.26(+3.79%)
Feb 22, 2005
7.221
7.306
6.919
6.975
927,137
-0.27(-3.78%)
Feb 18, 2005
7.372
7.410
7.202
7.250
558,830
-0.09(-1.16%)
Feb 17, 2005
7.429
7.533
7.306
7.335
945,018
-0.01(-0.13%)
Feb 16, 2005
7.231
7.467
7.155
7.344
811,479
+0.13(+1.83%)
Feb 15, 2005
7.250
7.420
7.164
7.212
496,830
-0.07(-0.91%)
Feb 14, 2005
7.429
7.429
7.231
7.278
470,455
+0.01(+0.13%)
Feb 11, 2005
7.051
7.325
7.004
7.268
682,109
+0.16(+2.26%)
Feb 10, 2005
7.344
7.377
6.994
7.108
1,100,907
-0.21(-2.84%)
Feb 09, 2005
7.684
7.703
7.297
7.316
1,134,508
-0.29(-3.85%)
Feb 08, 2005
8.034
8.081
7.514
7.609
1,822,095
-0.54(-6.61%)
Feb 07, 2005
7.561
8.270
7.344
8.147
3,668,333
+0.59(+7.75%)
Feb 04, 2005
7.335
7.609
7.297
7.561
1,097,223
+0.26(+3.63%)
Feb 03, 2005
7.571
7.571
7.183
7.297
1,067,224
-0.22(-2.89%)
Feb 02, 2005
7.505
7.599
7.278
7.514
1,290,635
+0.04(+0.51%)
Feb 01, 2005
7.599
7.665
7.382
7.476
1,043,842
-0.19(-2.47%)
Jan 31, 2005
7.713
7.836
7.467
7.665
1,283,039
+0.03(+0.37%)
Jan 28, 2005
7.741
7.760
7.391
7.637
987,618
-0.05(-0.62%)
Jan 27, 2005
7.476
7.779
7.306
7.684
1,334,196
+0.25(+3.30%)
Jan 26, 2005
7.533
7.703
7.250
7.439
1,467,602
-0.10(-1.38%)
Jan 25, 2005
7.646
7.940
7.448
7.543
1,603,978
-0.06(-0.75%)
Jan 24, 2005
7.968
8.507
7.561
7.599
3,363,301
-0.51(-6.29%)
Jan 21, 2005
8.488
8.507
8.053
8.110
1,194,253
-0.18(-2.17%)
Jan 20, 2005
8.431
8.601
8.176
8.289
1,467,062
-0.15(-1.79%)
Jan 19, 2005
8.752
9.310
8.412
8.440
6,766,987
-0.23(-2.62%)
Jan 18, 2005
8.365
8.724
8.176
8.667
3,367,255
+0.59(+7.25%)
Jan 14, 2005
8.043
8.129
7.760
8.081
1,357,250
+0.12(+1.54%)
Jan 13, 2005
8.261
8.412
7.949
7.958
1,499,719
-0.39(-4.64%)
Jan 12, 2005
8.488
8.554
7.656
8.346
1,672,962
-0.03(-0.34%)
Jan 11, 2005
8.393
8.752
8.251
8.374
3,301,216
+0.17(+2.07%)
Jan 10, 2005
8.658
8.696
8.053
8.204
3,095,929
-0.38(-4.41%)
Jan 07, 2005
9.045
9.263
8.478
8.582
9,810,594
-0.27(-3.09%)
Jan 06, 2005
7.836
9.026
7.750
8.856
8,571,641
+1.30(+17.27%)
Jan 05, 2005
7.637
7.902
7.448
7.552
2,834,362
-0.22(-2.80%)
Jan 04, 2005
7.552
7.968
7.278
7.769
4,839,081
+0.43(+5.79%)
Jan 03, 2005
7.599
7.628
7.183
7.344
949,678
-0.19(-2.51%)
Dec 31, 2004
7.646
7.741
7.467
7.533
843,437
-0.09(-1.12%)
Dec 30, 2004
7.694
7.694
7.533
7.618
698,809
+0.05(+0.62%)
Dec 29, 2004
7.628
7.741
7.514
7.571
766,626
-0.08(-0.99%)
Dec 28, 2004
7.836
7.911
7.561
7.646
1,511,564
-0.07(-0.86%)
Dec 27, 2004
7.750
7.769
7.561
7.713
1,996,340
+0.26(+3.55%)
Dec 23, 2004
7.457
7.656
7.354
7.448
1,845,681
+0.16(+2.21%)
Dec 22, 2004
7.420
7.439
7.117
7.287
1,488,182
-0.04(-0.52%)
Dec 21, 2004
7.335
7.543
7.013
7.325
5,668,764
+0.47(+6.91%)
Dec 20, 2004
6.994
7.070
6.720
6.852
2,214,394
+0.34(+5.21%)
Dec 17, 2004
6.456
6.578
6.380
6.512
1,647,094
+0.16(+2.53%)
Dec 16, 2004
6.295
6.474
6.257
6.352
550,054
+0.01(+0.15%)
Dec 15, 2004
6.361
6.474
6.285
6.342
556,402
-0.13(-2.04%)
Dec 14, 2004
6.446
6.512
6.361
6.474
587,084
+0.08(+1.18%)
Dec 13, 2004
6.333
6.427
6.248
6.399
539,474
+0.10(+1.65%)
Dec 10, 2004
6.399
6.427
6.238
6.295
479,591
-0.07(-1.04%)
Dec 09, 2004
6.323
6.380
6.153
6.361
610,254
-0.06(-0.88%)
Dec 08, 2004
6.389
6.474
6.248
6.418
548,784
+0.03(+0.44%)
Dec 07, 2004
6.664
6.682
6.342
6.389
609,831
-0.20(-3.01%)
Dec 06, 2004
6.427
6.654
6.371
6.588
1,152,267
+0.08(+1.16%)
Dec 03, 2004
6.569
6.664
6.408
6.512
501,597
-0.07(-1.01%)
Dec 02, 2004
6.541
6.739
6.531
6.578
807,254
+0.04(+0.58%)
Dec 01, 2004
6.531
6.654
6.522
6.541
552,487
-0.03(-0.43%)
Nov 30, 2004
6.853
6.853
6.522
6.569
1,110,265
-0.20(-2.93%)
Nov 29, 2004
6.427
6.834
6.342
6.767
2,165,197
+0.40(+6.23%)
Nov 26, 2004
6.352
6.456
6.333
6.371
215,726
+0.02(+0.30%)
Nov 24, 2004
6.465
6.522
6.304
6.352
519,795
-0.10(-1.61%)
Nov 23, 2004
6.541
6.578
6.352
6.456
701,454
-0.01(-0.22%)
Nov 22, 2004
6.583
6.654
6.323
6.470
686,853
+0.16(+2.47%)
Nov 19, 2004
6.597
6.597
6.285
6.314
543,706
-0.22(-3.33%)
Nov 18, 2004
6.484
6.758
6.465
6.531
996,107
-0.04(-0.58%)
Nov 17, 2004
6.550
6.786
6.512
6.569
531,645
+0.00(+0.00%)
Nov 16, 2004
6.616
6.654
6.503
6.569
372,521
-0.02(-0.29%)
Nov 15, 2004
6.673
6.730
6.522
6.588
479,697
+0.00(+0.00%)
Nov 12, 2004
6.493
6.805
6.427
6.588
627,182
+0.01(+0.14%)
Nov 11, 2004
6.285
6.664
6.248
6.578
1,272,879
-0.32(-4.66%)
Nov 10, 2004
6.919
6.994
6.805
6.900
408,070
-0.06(-0.82%)
Nov 09, 2004
6.966
6.994
6.805
6.957
684,949
+0.09(+1.38%)
Nov 08, 2004
6.824
7.023
6.749
6.862
894,750
+0.20(+2.98%)
Nov 05, 2004
6.692
6.815
6.635
6.664
801,540
+0.07(+1.00%)
Nov 04, 2004
6.465
6.786
6.418
6.597
1,336,677
+0.03(+0.43%)
Nov 03, 2004
6.730
6.947
6.389
6.569
3,790,814
-0.92(-12.30%)
Nov 02, 2004
7.968
8.034
7.335
7.491
3,446,011
-0.39(-4.98%)
Nov 01, 2004
7.750
8.185
7.684
7.883
3,706,385
+0.46(+6.17%)
Oct 29, 2004
7.335
7.467
7.089
7.424
2,042,363
+0.23(+3.22%)
Oct 28, 2004
7.023
7.694
6.890
7.193
2,558,349
+0.31(+4.53%)
Oct 27, 2004
6.975
7.090
6.654
6.881
1,560,444
+0.03(+0.41%)
Oct 26, 2004
7.155
7.505
6.664
6.853
2,621,618
-0.47(-6.45%)
Oct 25, 2004
6.342
7.703
6.304
7.325
6,846,741
+0.99(+15.69%)
Oct 22, 2004
6.427
6.522
6.276
6.332
573,541
-0.17(-2.63%)
Oct 21, 2004
6.615
6.664
6.361
6.503
974,841
+0.06(+0.88%)
Oct 20, 2004
6.172
6.569
6.030
6.446
1,540,236
+0.35(+5.74%)
Oct 19, 2004
6.333
6.474
5.955
6.096
910,091
-0.23(-3.59%)
Oct 18, 2004
6.285
6.427
6.144
6.323
494,932
+0.12(+1.98%)
Oct 15, 2004
6.333
6.361
6.068
6.200
606,551
-0.18(-2.81%)
Oct 14, 2004
6.711
6.711
6.219
6.380
747,265
-0.24(-3.57%)
Oct 13, 2004
6.909
6.909
6.522
6.616
1,251,296
-0.09(-1.41%)
Oct 12, 2004
6.465
6.909
6.380
6.711
2,035,909
+0.26(+4.11%)
Oct 11, 2004
6.446
6.512
6.219
6.446
773,503
+0.12(+1.94%)
Oct 08, 2004
6.229
6.597
5.964
6.323
1,175,861
+0.11(+1.83%)
Oct 07, 2004
6.474
6.522
6.153
6.210
490,065
-0.27(-4.23%)
Oct 06, 2004
6.437
6.578
6.295
6.484
643,264
-0.05(-0.72%)
Oct 05, 2004
6.541
6.909
6.427
6.531
3,306,884
+0.49(+8.14%)
Oct 04, 2004
5.737
6.172
5.671
6.040
1,185,277
+0.37(+6.50%)
Oct 01, 2004
5.718
5.728
5.605
5.671
172,136
+0.01(+0.17%)
Sep 30, 2004
5.671
5.775
5.605
5.662
182,928
-0.05(-0.83%)
Sep 29, 2004
5.718
5.803
5.614
5.709
234,347
+0.02(+0.33%)
Sep 28, 2004
5.520
5.690
5.406
5.690
274,974
+0.26(+4.70%)
Sep 27, 2004
5.699
5.785
5.406
5.435
432,933
-0.35(-6.05%)
Sep 24, 2004
5.860
5.898
5.766
5.785
172,559
-0.05(-0.81%)
Sep 23, 2004
5.907
5.945
5.832
5.832
204,194
+0.00(+0.00%)
Sep 22, 2004
5.879
5.983
5.813
5.832
457,479
-0.12(-2.06%)
Sep 21, 2004
5.860
6.040
5.860
5.955
228,316
+0.03(+0.48%)
Sep 20, 2004
5.945
6.096
5.870
5.926
421,930
+0.07(+1.13%)
Sep 17, 2004
5.851
6.049
5.671
5.860
321,632
+0.09(+1.47%)
Sep 16, 2004
5.803
5.955
5.690
5.775
536,088
+0.04(+0.66%)
Sep 15, 2004
5.747
5.785
5.690
5.737
197,422
-0.01(-0.16%)
Sep 14, 2004
5.756
5.794
5.671
5.747
291,161
+0.00(+0.00%)
Sep 13, 2004
5.709
5.851
5.671
5.747
226,094
+0.04(+0.66%)
Sep 10, 2004
5.699
5.766
5.671
5.709
177,849
-0.05(-0.82%)
Sep 09, 2004
5.766
5.766
5.671
5.756
203,241
+0.09(+1.50%)
Sep 08, 2004
5.671
5.851
5.671
5.671
199,538
-0.17(-2.91%)
Sep 07, 2004
5.766
5.936
5.690
5.841
204,405
+0.05(+0.82%)
Sep 03, 2004
5.728
5.813
5.671
5.794
198,586
+0.04(+0.66%)
Sep 02, 2004
5.624
5.813
5.548
5.756
311,263
+0.08(+1.33%)
Sep 01, 2004
5.463
5.945
5.454
5.681
371,887
+0.20(+3.62%)
Aug 31, 2004
5.435
5.567
5.302
5.482
225,142
+0.02(+0.35%)
Aug 30, 2004
5.785
5.813
5.425
5.463
292,854
-0.31(-5.40%)
Aug 27, 2004
5.718
5.813
5.709
5.775
238,155
+0.08(+1.33%)
Aug 26, 2004
5.737
5.841
5.671
5.699
329,038
-0.01(-0.17%)
Aug 25, 2004
5.510
5.718
5.463
5.709
354,747
+0.21(+3.78%)
Aug 24, 2004
5.510
5.558
5.397
5.501
220,275
+0.11(+2.11%)
Aug 23, 2004
5.510
5.558
5.340
5.388
270,742
+0.06(+1.06%)
Aug 20, 2004
5.340
5.388
5.217
5.331
247,889
+0.11(+2.17%)
Aug 19, 2004
5.302
5.425
5.208
5.217
464,038
-0.16(-2.99%)
Aug 18, 2004
5.284
5.454
5.161
5.378
255,612
+0.09(+1.79%)
Aug 17, 2004
5.388
5.388
5.208
5.284
291,902
+0.00(+0.00%)
Aug 16, 2004
5.265
5.340
5.104
5.284
287,141
+0.10(+2.01%)
Aug 13, 2004
5.378
5.463
5.076
5.180
413,889
-0.21(-3.86%)
Aug 12, 2004
5.482
5.860
5.350
5.388
951,882
+0.00(+0.00%)
Aug 11, 2004
5.085
5.501
5.019
5.388
609,302
+0.28(+5.56%)
Aug 10, 2004
4.915
5.104
4.868
5.104
402,674
+0.16(+3.25%)
Aug 09, 2004
5.217
5.246
4.924
4.943
464,038
-0.09(-1.88%)
Aug 06, 2004
5.444
5.510
5.038
5.038
615,650
-0.47(-8.58%)
Aug 05, 2004
5.718
5.813
5.482
5.510
361,836
-0.27(-4.74%)
Aug 04, 2004
5.728
5.879
5.681
5.785
276,667
-0.06(-0.97%)
Aug 03, 2004
5.766
5.898
5.690
5.841
424,152
+0.02(+0.32%)
Aug 02, 2004
6.003
6.059
5.794
5.822
400,135
-0.27(-4.50%)
Jul 30, 2004
6.144
6.276
6.002
6.096
485,833
+0.09(+1.57%)
Jul 29, 2004
5.690
6.096
5.690
6.002
352,737
+0.02(+0.32%)
Jul 28, 2004
6.144
6.219
5.794
5.983
659,028
-0.26(-4.09%)
Jul 27, 2004
5.727
6.427
5.652
6.238
1,507,755
+0.70(+12.63%)
Jul 26, 2004
5.671
5.813
5.482
5.539
343,638
-0.12(-2.17%)
Jul 23, 2004
5.624
5.915
5.529
5.662
387,122
-0.16(-2.76%)
Jul 22, 2004
6.096
6.096
5.359
5.822
631,202
-0.09(-1.44%)
Jul 21, 2004
6.380
6.427
5.860
5.907
401,087
-0.38(-6.02%)
Jul 20, 2004
6.210
6.285
5.924
6.285
499,270
+0.17(+2.78%)
Jul 19, 2004
6.333
6.474
5.945
6.115
639,666
-0.18(-2.85%)
Jul 16, 2004
6.711
6.749
6.248
6.295
355,064
-0.32(-4.86%)
Jul 15, 2004
6.654
6.796
6.597
6.616
239,637
-0.03(-0.43%)
Jul 14, 2004
6.664
6.862
6.569
6.645
443,407
-0.06(-0.85%)
Jul 13, 2004
6.900
6.909
6.541
6.701
404,896
-0.10(-1.53%)
Jul 12, 2004
6.975
6.985
6.767
6.805
288,305
+0.03(+0.42%)
Jul 09, 2004
6.796
6.853
6.654
6.777
377,282
+0.08(+1.13%)
Jul 08, 2004
7.108
7.155
6.701
6.701
492,181
-0.43(-5.97%)
Jul 07, 2004
7.221
7.410
7.089
7.127
498,106
+0.08(+1.07%)
Jul 06, 2004
7.325
7.467
7.051
7.051
318,246
-0.33(-4.48%)
Jul 02, 2004
7.420
7.552
7.325
7.382
190,651
-0.04(-0.51%)
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.