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
Cedar Realty Trust Inc
(NY:
CDR
)
29.00
UNCHANGED
Last Price
Updated: 7:00 PM EDT, Aug 22, 2022
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 (%)
Jul 29, 2005
9.486
9.559
9.335
9.341
134,207
-0.15(-1.53%)
Jul 28, 2005
9.329
9.499
9.329
9.486
115,719
+0.18(+1.95%)
Jul 27, 2005
9.087
9.329
9.026
9.305
79,236
+0.18(+1.99%)
Jul 26, 2005
9.329
9.329
9.123
9.123
77,256
-0.21(-2.21%)
Jul 25, 2005
9.396
9.420
9.274
9.329
102,677
-0.08(-0.90%)
Jul 22, 2005
9.178
9.414
9.178
9.414
59,922
+0.27(+2.91%)
Jul 21, 2005
9.329
9.420
9.087
9.147
84,189
-0.19(-2.08%)
Jul 20, 2005
9.068
9.365
8.996
9.341
124,633
+0.31(+3.49%)
Jul 19, 2005
8.966
9.026
8.966
9.026
78,411
+0.08(+0.95%)
Jul 18, 2005
8.996
9.014
8.808
8.941
88,976
-0.09(-1.01%)
Jul 15, 2005
9.014
9.075
8.966
9.032
40,774
+0.02(+0.27%)
Jul 14, 2005
9.117
9.159
8.972
9.008
91,782
-0.15(-1.65%)
Jul 13, 2005
9.178
9.238
9.087
9.159
65,865
+0.01(+0.13%)
Jul 12, 2005
9.208
9.238
9.099
9.147
200,733
-0.14(-1.50%)
Jul 11, 2005
9.226
9.523
9.208
9.287
170,524
+0.05(+0.59%)
Jul 08, 2005
9.117
9.238
9.044
9.232
101,852
+0.15(+1.60%)
Jul 07, 2005
9.056
9.147
8.935
9.087
84,189
+0.01(+0.07%)
Jul 06, 2005
9.178
9.208
9.075
9.081
71,973
-0.15(-1.58%)
Jul 05, 2005
8.996
9.238
8.978
9.226
97,065
+0.25(+2.77%)
Jul 01, 2005
8.935
9.087
8.905
8.978
57,281
+0.04(+0.47%)
Jun 30, 2005
9.026
9.032
8.893
8.935
99,376
-0.09(-1.01%)
Jun 29, 2005
9.123
9.123
8.996
9.026
134,702
-0.10(-1.06%)
Jun 28, 2005
9.032
9.214
8.959
9.123
177,292
+0.09(+1.01%)
Jun 27, 2005
8.875
9.032
8.820
9.032
115,884
+0.16(+1.77%)
Jun 24, 2005
8.632
8.875
8.632
8.875
341,214
+0.22(+2.52%)
Jun 23, 2005
8.723
8.832
8.651
8.657
116,874
-0.09(-1.04%)
Jun 22, 2005
8.753
8.753
8.669
8.747
83,198
+0.03(+0.35%)
Jun 21, 2005
8.723
8.747
8.651
8.717
68,672
-0.04(-0.42%)
Jun 20, 2005
8.814
8.838
8.729
8.753
95,744
-0.09(-1.03%)
Jun 17, 2005
8.784
8.844
8.723
8.844
250,091
+0.06(+0.69%)
Jun 16, 2005
8.844
8.869
8.760
8.784
124,468
-0.02(-0.28%)
Jun 15, 2005
8.693
8.875
8.651
8.808
223,844
+0.10(+1.18%)
Jun 14, 2005
8.451
8.705
8.451
8.705
100,201
+0.25(+2.94%)
Jun 13, 2005
8.566
8.608
8.451
8.457
91,617
-0.12(-1.34%)
Jun 10, 2005
8.572
8.584
8.511
8.572
48,202
+0.01(+0.14%)
Jun 09, 2005
8.541
8.572
8.390
8.560
165,572
-0.01(-0.14%)
Jun 08, 2005
8.560
8.711
8.554
8.572
143,782
+0.01(+0.07%)
Jun 07, 2005
8.529
8.632
8.451
8.566
252,402
+0.04(+0.50%)
Jun 06, 2005
8.329
8.554
8.329
8.523
126,614
+0.16(+1.88%)
Jun 03, 2005
8.269
8.378
8.245
8.366
310,840
+0.13(+1.54%)
Jun 02, 2005
8.390
8.445
8.239
8.239
117,699
-0.19(-2.30%)
Jun 01, 2005
8.239
8.529
8.239
8.432
182,410
+0.24(+2.88%)
May 31, 2005
8.541
8.541
8.160
8.196
847,670
-0.32(-3.70%)
May 27, 2005
8.523
8.529
8.469
8.511
43,580
+0.01(+0.14%)
May 26, 2005
8.420
8.529
8.420
8.499
73,294
+0.05(+0.57%)
May 25, 2005
8.475
8.475
8.408
8.451
103,668
-0.02(-0.29%)
May 24, 2005
8.523
8.548
8.475
8.475
46,386
-0.07(-0.85%)
May 23, 2005
8.541
8.560
8.499
8.548
84,849
+0.01(+0.07%)
May 20, 2005
8.541
8.541
8.481
8.541
179,934
+0.01(+0.14%)
May 19, 2005
8.451
8.535
8.451
8.529
164,086
+0.08(+0.93%)
May 18, 2005
8.451
8.511
8.390
8.451
82,043
+0.00(+0.00%)
May 17, 2005
8.420
8.475
8.342
8.451
46,881
+0.01(+0.14%)
May 16, 2005
8.390
8.451
8.360
8.438
29,053
+0.05(+0.58%)
May 13, 2005
8.390
8.420
8.299
8.390
69,167
-0.03(-0.36%)
May 12, 2005
8.481
8.481
8.402
8.420
44,075
-0.03(-0.36%)
May 11, 2005
8.469
8.523
8.420
8.451
87,490
-0.10(-1.13%)
May 10, 2005
8.481
8.548
8.420
8.548
202,714
+0.05(+0.57%)
May 09, 2005
8.451
8.499
8.420
8.499
99,706
+0.04(+0.43%)
May 06, 2005
8.517
8.523
8.463
8.463
92,938
-0.05(-0.57%)
May 05, 2005
8.572
8.614
8.505
8.511
91,452
-0.05(-0.57%)
May 04, 2005
8.420
8.596
8.402
8.560
61,903
+0.13(+1.51%)
May 03, 2005
8.432
8.469
8.390
8.432
64,710
+0.01(+0.07%)
May 02, 2005
8.360
8.432
8.251
8.426
94,919
+0.07(+0.80%)
Apr 29, 2005
8.360
8.402
8.269
8.360
200,898
+0.01(+0.07%)
Apr 28, 2005
8.287
8.402
8.269
8.354
86,335
+0.07(+0.88%)
Apr 27, 2005
8.329
8.408
8.269
8.281
69,662
-0.08(-0.94%)
Apr 26, 2005
8.329
8.372
8.281
8.360
85,674
+0.03(+0.36%)
Apr 25, 2005
8.329
8.354
8.239
8.329
154,181
-0.02(-0.22%)
Apr 22, 2005
8.426
8.438
8.299
8.348
278,154
-0.07(-0.86%)
Apr 21, 2005
8.396
8.457
8.305
8.420
303,741
+0.08(+1.02%)
Apr 20, 2005
8.372
8.390
8.257
8.335
127,604
-0.05(-0.65%)
Apr 19, 2005
8.481
8.493
8.208
8.390
101,687
-0.05(-0.65%)
Apr 18, 2005
8.299
8.445
8.293
8.445
54,310
+0.15(+1.75%)
Apr 15, 2005
8.426
8.463
8.245
8.299
55,630
-0.12(-1.44%)
Apr 14, 2005
8.481
8.511
8.420
8.420
85,509
-0.04(-0.43%)
Apr 13, 2005
8.451
8.487
8.420
8.457
61,738
-0.02(-0.21%)
Apr 12, 2005
8.360
8.529
8.299
8.475
113,903
+0.11(+1.30%)
Apr 11, 2005
8.451
8.451
8.275
8.366
158,473
-0.12(-1.36%)
Apr 08, 2005
8.493
8.505
8.451
8.481
77,751
+0.03(+0.36%)
Apr 07, 2005
8.432
8.505
8.390
8.451
90,627
+0.01(+0.07%)
Apr 06, 2005
8.451
8.475
8.287
8.445
88,811
+0.02(+0.29%)
Apr 05, 2005
8.390
8.420
8.269
8.420
206,841
+0.02(+0.22%)
Apr 04, 2005
8.481
8.481
8.360
8.402
162,931
-0.07(-0.79%)
Apr 01, 2005
8.420
8.481
8.360
8.469
649,743
-0.16(-1.83%)
Mar 31, 2005
8.590
8.663
8.590
8.626
254,053
+0.02(+0.28%)
Mar 30, 2005
8.481
8.602
8.432
8.602
100,531
+0.07(+0.85%)
Mar 29, 2005
8.723
8.729
8.481
8.529
212,949
-0.13(-1.54%)
Mar 28, 2005
8.875
8.875
8.663
8.663
147,743
-0.18(-2.05%)
Mar 24, 2005
8.814
8.935
8.814
8.844
64,049
+0.05(+0.62%)
Mar 23, 2005
8.693
8.869
8.632
8.790
133,877
+0.06(+0.69%)
Mar 22, 2005
8.875
8.911
8.723
8.729
106,309
-0.18(-2.04%)
Mar 21, 2005
9.026
9.026
8.814
8.911
286,243
-0.12(-1.34%)
Mar 18, 2005
8.602
9.117
8.572
9.032
549,376
+0.48(+5.59%)
Mar 17, 2005
8.693
8.693
8.481
8.554
70,322
-0.10(-1.19%)
Mar 16, 2005
8.511
8.657
8.481
8.657
77,421
+0.14(+1.64%)
Mar 15, 2005
8.572
8.663
8.511
8.517
121,331
-0.02(-0.28%)
Mar 14, 2005
8.663
8.723
8.481
8.541
63,554
-0.10(-1.19%)
Mar 11, 2005
8.693
8.735
8.632
8.644
45,066
-0.02(-0.21%)
Mar 10, 2005
8.687
8.735
8.572
8.663
82,208
+0.01(+0.07%)
Mar 09, 2005
8.814
8.814
8.560
8.657
56,621
-0.19(-2.12%)
Mar 08, 2005
8.814
8.887
8.784
8.844
80,227
+0.03(+0.34%)
Mar 07, 2005
8.856
8.911
8.784
8.814
89,141
-0.01(-0.14%)
Mar 04, 2005
8.784
8.875
8.766
8.826
135,033
+0.10(+1.18%)
Mar 03, 2005
8.602
8.905
8.602
8.723
165,737
+0.06(+0.70%)
Mar 02, 2005
8.693
8.693
8.626
8.663
51,173
-0.03(-0.35%)
Mar 01, 2005
8.620
8.723
8.584
8.693
266,104
+0.04(+0.49%)
Feb 28, 2005
8.560
8.693
8.517
8.651
143,121
+0.15(+1.71%)
Feb 25, 2005
8.233
8.505
8.233
8.505
418,635
+0.25(+3.01%)
Feb 24, 2005
8.239
8.269
8.130
8.257
74,284
+0.01(+0.15%)
Feb 23, 2005
8.299
8.329
8.196
8.245
117,699
-0.06(-0.73%)
Feb 22, 2005
8.608
8.620
8.287
8.305
311,665
-0.30(-3.52%)
Feb 18, 2005
8.602
8.620
8.566
8.608
34,831
-0.02(-0.28%)
Feb 17, 2005
8.511
8.651
8.511
8.632
492,424
+0.06(+0.71%)
Feb 16, 2005
8.481
8.602
8.451
8.572
190,333
+0.09(+1.07%)
Feb 15, 2005
8.299
8.481
8.269
8.481
559,776
+0.18(+2.19%)
Feb 14, 2005
8.269
8.299
8.214
8.299
83,694
+0.04(+0.44%)
Feb 11, 2005
8.293
8.299
8.239
8.263
85,840
-0.03(-0.37%)
Feb 10, 2005
8.311
8.348
8.251
8.293
89,306
-0.16(-1.86%)
Feb 09, 2005
8.511
8.541
8.438
8.451
80,392
-0.03(-0.36%)
Feb 08, 2005
8.469
8.505
8.451
8.481
104,493
+0.02(+0.21%)
Feb 07, 2005
8.511
8.572
8.457
8.463
55,135
-0.02(-0.21%)
Feb 04, 2005
8.432
8.511
8.420
8.481
142,131
+0.08(+1.01%)
Feb 03, 2005
8.269
8.396
8.251
8.396
69,167
+0.13(+1.54%)
Feb 02, 2005
8.269
8.275
8.239
8.269
580,410
+0.00(+0.00%)
Feb 01, 2005
8.366
8.366
8.214
8.269
397,505
-0.10(-1.16%)
Jan 31, 2005
8.420
8.451
8.329
8.366
208,657
-0.05(-0.65%)
Jan 28, 2005
8.535
8.535
8.408
8.420
60,748
-0.06(-0.71%)
Jan 27, 2005
8.511
8.541
8.451
8.481
60,913
-0.07(-0.78%)
Jan 26, 2005
8.517
8.572
8.493
8.548
39,783
+0.04(+0.43%)
Jan 25, 2005
8.620
8.632
8.481
8.511
201,724
-0.11(-1.26%)
Jan 24, 2005
8.541
8.626
8.505
8.620
89,306
+0.11(+1.28%)
Jan 21, 2005
8.487
8.541
8.451
8.511
52,989
+0.02(+0.29%)
Jan 20, 2005
8.317
8.602
8.287
8.487
96,074
+0.16(+1.89%)
Jan 19, 2005
8.493
8.493
8.269
8.329
115,388
-0.17(-2.00%)
Jan 18, 2005
8.402
8.511
8.360
8.499
45,891
+0.10(+1.15%)
Jan 14, 2005
8.299
8.451
8.299
8.402
72,138
+0.14(+1.69%)
Jan 13, 2005
8.263
8.287
8.233
8.263
70,983
+0.00(+0.00%)
Jan 12, 2005
8.269
8.329
8.178
8.263
83,363
+0.02(+0.22%)
Jan 11, 2005
8.323
8.360
8.245
8.245
61,408
-0.07(-0.87%)
Jan 10, 2005
8.329
8.445
8.275
8.317
98,220
+0.01(+0.15%)
Jan 07, 2005
8.541
8.541
8.299
8.305
96,074
-0.27(-3.18%)
Jan 06, 2005
8.523
8.602
8.499
8.578
104,163
+0.06(+0.71%)
Jan 05, 2005
8.572
8.669
8.457
8.517
149,229
-0.05(-0.64%)
Jan 04, 2005
8.663
8.681
8.541
8.572
109,115
-0.07(-0.84%)
Jan 03, 2005
8.663
8.693
8.529
8.644
62,729
-0.02(-0.21%)
Dec 31, 2004
8.632
8.669
8.602
8.663
46,056
+0.02(+0.21%)
Dec 30, 2004
8.663
8.705
8.632
8.644
53,319
-0.02(-0.28%)
Dec 29, 2004
8.651
8.717
8.614
8.669
83,198
+0.02(+0.21%)
Dec 28, 2004
8.663
8.693
8.626
8.651
60,253
-0.01(-0.14%)
Dec 27, 2004
8.632
8.753
8.572
8.663
63,224
+0.03(+0.35%)
Dec 23, 2004
8.590
8.657
8.590
8.632
185,546
+0.05(+0.56%)
Dec 22, 2004
8.572
8.596
8.511
8.584
40,278
-0.01(-0.07%)
Dec 21, 2004
8.541
8.602
8.541
8.590
116,049
+0.08(+1.00%)
Dec 20, 2004
8.360
8.511
8.354
8.505
62,399
+0.15(+1.74%)
Dec 17, 2004
8.463
8.463
8.329
8.360
128,595
-0.12(-1.36%)
Dec 16, 2004
8.548
8.548
8.457
8.475
34,666
-0.07(-0.85%)
Dec 15, 2004
8.590
8.602
8.511
8.548
130,575
-0.04(-0.49%)
Dec 14, 2004
8.511
8.590
8.432
8.590
320,249
+0.05(+0.57%)
Dec 13, 2004
8.511
8.541
8.451
8.541
171,845
+0.03(+0.36%)
Dec 10, 2004
8.451
8.511
8.451
8.511
156,327
+0.04(+0.50%)
Dec 09, 2004
8.360
8.481
8.299
8.469
168,378
+0.11(+1.30%)
Dec 08, 2004
8.184
8.360
8.184
8.360
77,256
+0.18(+2.22%)
Dec 07, 2004
8.287
8.299
8.178
8.178
430,686
-0.10(-1.17%)
Dec 06, 2004
8.299
8.329
8.263
8.275
50,678
+0.01(+0.07%)
Dec 03, 2004
8.208
8.275
8.160
8.269
625,146
+0.09(+1.11%)
Dec 02, 2004
8.239
8.239
8.172
8.178
679,952
-0.03(-0.37%)
Dec 01, 2004
8.269
8.299
8.208
8.208
224,174
-0.03(-0.37%)
Nov 30, 2004
8.481
8.481
8.220
8.239
946,386
-0.26(-3.06%)
Nov 29, 2004
8.414
8.541
8.360
8.499
85,674
+0.10(+1.15%)
Nov 26, 2004
8.390
8.420
8.360
8.402
12,380
+0.04(+0.51%)
Nov 24, 2004
8.329
8.420
8.323
8.360
68,672
+0.06(+0.73%)
Nov 23, 2004
8.239
8.299
8.178
8.299
87,325
+0.07(+0.88%)
Nov 22, 2004
8.239
8.251
8.178
8.226
81,713
+0.02(+0.22%)
Nov 19, 2004
8.178
8.269
8.166
8.208
46,386
+0.05(+0.67%)
Nov 18, 2004
8.087
8.172
8.087
8.154
44,240
+0.01(+0.15%)
Nov 17, 2004
8.045
8.148
8.045
8.142
182,905
+0.11(+1.36%)
Nov 16, 2004
8.208
8.214
7.875
8.033
250,256
-0.22(-2.64%)
Nov 15, 2004
8.269
8.317
8.233
8.251
307,538
-0.02(-0.22%)
Nov 12, 2004
8.281
8.299
8.178
8.269
39,783
+0.01(+0.07%)
Nov 11, 2004
8.190
8.287
8.184
8.263
23,275
+0.09(+1.11%)
Nov 10, 2004
8.245
8.281
8.160
8.172
20,304
-0.04(-0.52%)
Nov 09, 2004
8.202
8.214
8.142
8.214
22,780
+0.04(+0.52%)
Nov 08, 2004
8.208
8.208
8.117
8.172
22,615
-0.01(-0.07%)
Nov 05, 2004
8.269
8.287
8.087
8.178
71,973
-0.09(-1.10%)
Nov 04, 2004
8.117
8.269
8.117
8.269
40,939
+0.04(+0.52%)
Nov 03, 2004
8.117
8.233
8.117
8.226
59,922
+0.17(+2.11%)
Nov 02, 2004
8.154
8.202
7.948
8.057
123,972
-0.09(-1.12%)
Nov 01, 2004
8.178
8.196
8.099
8.148
76,760
-0.05(-0.59%)
Oct 29, 2004
8.269
8.299
8.178
8.196
129,420
-0.10(-1.17%)
Oct 28, 2004
8.269
8.329
8.239
8.293
121,001
+0.01(+0.07%)
Oct 27, 2004
8.178
8.287
8.178
8.287
61,738
+0.10(+1.26%)
Oct 26, 2004
8.093
8.208
8.087
8.184
59,592
+0.06(+0.75%)
Oct 25, 2004
8.087
8.130
8.075
8.123
38,297
+0.01(+0.07%)
Oct 22, 2004
8.148
8.178
8.027
8.117
73,459
-0.01(-0.07%)
Oct 21, 2004
8.239
8.275
8.075
8.123
57,116
-0.15(-1.76%)
Oct 20, 2004
8.239
8.299
8.148
8.269
68,506
+0.01(+0.15%)
Oct 19, 2004
8.329
8.360
8.239
8.257
68,341
-0.07(-0.87%)
Oct 18, 2004
8.329
8.360
8.287
8.329
36,151
+0.00(+0.00%)
Oct 15, 2004
8.372
8.396
8.305
8.329
58,107
-0.04(-0.51%)
Oct 14, 2004
8.420
8.429
8.323
8.372
56,456
-0.08(-0.93%)
Oct 13, 2004
8.445
8.651
8.445
8.451
88,976
+0.01(+0.07%)
Oct 12, 2004
8.384
8.469
8.348
8.445
45,066
+0.05(+0.65%)
Oct 11, 2004
8.420
8.451
8.372
8.390
51,338
-0.03(-0.36%)
Oct 08, 2004
8.451
8.541
8.420
8.420
43,910
-0.06(-0.71%)
Oct 07, 2004
8.511
8.517
8.414
8.481
35,821
-0.05(-0.57%)
Oct 06, 2004
8.469
8.529
8.438
8.529
119,680
+0.07(+0.79%)
Oct 05, 2004
8.451
8.481
8.420
8.463
18,488
+0.02(+0.29%)
Oct 04, 2004
8.481
8.481
8.299
8.438
564,563
-0.04(-0.50%)
Oct 01, 2004
8.451
8.602
8.390
8.481
150,220
+0.03(+0.36%)
Sep 30, 2004
8.299
8.451
8.257
8.451
59,757
+0.12(+1.45%)
Sep 29, 2004
8.329
8.372
8.245
8.329
99,871
+0.04(+0.44%)
Sep 28, 2004
8.130
8.293
8.105
8.293
34,336
+0.22(+2.78%)
Sep 27, 2004
7.924
8.069
7.924
8.069
52,659
+0.08(+1.06%)
Sep 24, 2004
8.117
8.117
7.972
7.984
141,966
-0.10(-1.27%)
Sep 23, 2004
8.027
8.117
7.996
8.087
48,862
+0.05(+0.60%)
Sep 22, 2004
8.178
8.178
8.033
8.039
49,688
-0.08(-0.97%)
Sep 21, 2004
8.208
8.233
8.117
8.117
81,052
-0.05(-0.59%)
Sep 20, 2004
8.087
8.202
8.087
8.166
25,586
+0.05(+0.67%)
Sep 17, 2004
8.220
8.220
8.105
8.111
62,068
-0.11(-1.33%)
Sep 16, 2004
8.148
8.287
8.136
8.220
33,510
+0.10(+1.19%)
Sep 15, 2004
8.160
8.202
8.033
8.123
29,713
-0.02(-0.30%)
Sep 14, 2004
8.220
8.220
8.117
8.148
33,675
-0.08(-1.03%)
Sep 13, 2004
8.251
8.299
8.178
8.233
27,402
+0.01(+0.15%)
Sep 10, 2004
8.438
8.445
8.142
8.220
80,062
-0.22(-2.58%)
Sep 09, 2004
8.117
8.481
8.117
8.438
94,424
+0.35(+4.34%)
Sep 08, 2004
8.378
8.414
8.057
8.087
77,586
-0.29(-3.47%)
Sep 07, 2004
8.360
8.396
8.323
8.378
42,259
+0.05(+0.58%)
Sep 03, 2004
8.360
8.475
8.299
8.329
59,757
-0.03(-0.36%)
Sep 02, 2004
8.329
8.451
8.196
8.360
65,865
+0.04(+0.51%)
Sep 01, 2004
8.178
8.438
8.117
8.317
145,432
+0.11(+1.33%)
Aug 31, 2004
8.027
8.208
8.027
8.208
46,716
+0.19(+2.42%)
Aug 30, 2004
8.117
8.142
8.002
8.014
72,138
-0.10(-1.27%)
Aug 27, 2004
8.057
8.148
7.996
8.117
31,529
+0.07(+0.90%)
Aug 26, 2004
8.160
8.226
8.039
8.045
168,708
-0.13(-1.63%)
Aug 25, 2004
8.202
8.220
8.130
8.178
70,983
+0.01(+0.07%)
Aug 24, 2004
8.075
8.178
8.057
8.172
174,321
+0.07(+0.82%)
Aug 23, 2004
8.208
8.208
8.027
8.105
73,294
-0.07(-0.89%)
Aug 20, 2004
7.851
8.178
7.839
8.178
169,203
+0.33(+4.17%)
Aug 19, 2004
7.905
7.905
7.802
7.851
62,234
-0.05(-0.61%)
Aug 18, 2004
7.754
7.899
7.742
7.899
142,791
+0.12(+1.56%)
Aug 17, 2004
7.542
7.778
7.542
7.778
78,906
+0.27(+3.55%)
Aug 16, 2004
7.439
7.512
7.439
7.512
76,925
+0.09(+1.22%)
Aug 13, 2004
7.512
7.524
7.421
7.421
27,072
-0.07(-0.97%)
Aug 12, 2004
7.530
7.542
7.451
7.493
62,894
-0.07(-0.88%)
Aug 11, 2004
7.524
7.560
7.342
7.560
450,825
+0.02(+0.24%)
Aug 10, 2004
7.578
7.633
7.500
7.542
361,353
-0.04(-0.48%)
Aug 09, 2004
7.578
7.633
7.542
7.578
87,160
+0.00(+0.00%)
Aug 06, 2004
7.542
7.633
7.524
7.578
130,906
+0.01(+0.08%)
Aug 05, 2004
7.675
7.675
7.566
7.572
137,179
-0.18(-2.34%)
Aug 04, 2004
7.730
7.815
7.669
7.754
51,504
+0.03(+0.39%)
Aug 03, 2004
7.693
7.815
7.603
7.724
87,160
+0.06(+0.79%)
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.