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
F.N.B. Corp
(NY:
FNB
)
12.63
-0.15 (-1.21%)
Streaming Delayed Price
Updated: 10:26 AM EDT, Jun 14, 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 (%)
Jul 31, 2007
8.356
8.427
8.165
8.187
911,240
-0.11(-1.38%)
Jul 30, 2007
8.214
8.372
8.099
8.301
859,169
+0.08(+1.00%)
Jul 27, 2007
8.159
8.339
8.067
8.219
1,056,085
+0.03(+0.40%)
Jul 26, 2007
8.181
8.252
7.772
8.187
1,048,017
-0.18(-2.15%)
Jul 25, 2007
8.350
8.432
8.203
8.367
882,637
+0.06(+0.72%)
Jul 24, 2007
8.590
8.590
8.236
8.307
805,081
-0.29(-3.42%)
Jul 23, 2007
8.645
8.699
8.574
8.601
458,920
-0.03(-0.38%)
Jul 20, 2007
8.579
8.814
8.498
8.634
1,076,986
+0.04(+0.44%)
Jul 19, 2007
8.672
8.727
8.552
8.596
426,834
-0.01(-0.06%)
Jul 18, 2007
8.737
8.770
8.476
8.601
728,442
-0.20(-2.23%)
Jul 17, 2007
8.781
8.874
8.748
8.797
283,822
+0.03(+0.37%)
Jul 16, 2007
8.830
8.863
8.727
8.765
344,694
-0.13(-1.41%)
Jul 13, 2007
8.917
8.917
8.847
8.890
227,168
-0.07(-0.79%)
Jul 12, 2007
8.797
8.967
8.781
8.961
297,023
+0.22(+2.56%)
Jul 11, 2007
8.781
8.819
8.667
8.737
672,520
-0.03(-0.37%)
Jul 10, 2007
9.010
9.010
8.765
8.770
564,162
-0.31(-3.37%)
Jul 09, 2007
9.185
9.185
9.027
9.076
489,906
-0.11(-1.25%)
Jul 06, 2007
9.201
9.212
9.141
9.190
371,463
-0.03(-0.30%)
Jul 05, 2007
9.212
9.239
9.185
9.217
257,054
-0.01(-0.12%)
Jul 03, 2007
9.174
9.239
9.174
9.228
105,608
+0.04(+0.42%)
Jul 02, 2007
9.130
9.250
9.130
9.190
305,457
+0.06(+0.66%)
Jun 29, 2007
9.283
9.327
9.119
9.130
363,762
-0.14(-1.47%)
Jun 28, 2007
9.288
9.387
9.217
9.267
413,450
-0.02(-0.23%)
Jun 27, 2007
9.081
9.288
8.986
9.288
451,403
+0.21(+2.28%)
Jun 26, 2007
9.070
9.157
8.961
9.081
409,599
+0.05(+0.60%)
Jun 25, 2007
9.054
9.087
8.950
9.027
511,724
-0.03(-0.30%)
Jun 22, 2007
9.048
9.097
9.027
9.054
1,026,566
-0.03(-0.36%)
Jun 21, 2007
9.065
9.136
9.048
9.087
478,538
-0.03(-0.36%)
Jun 20, 2007
9.272
9.294
9.108
9.119
423,350
-0.15(-1.65%)
Jun 19, 2007
9.207
9.272
9.152
9.272
297,390
+0.04(+0.47%)
Jun 18, 2007
9.337
9.337
9.201
9.228
395,848
-0.11(-1.17%)
Jun 15, 2007
9.272
9.354
9.234
9.337
739,076
+0.22(+2.45%)
Jun 14, 2007
9.136
9.179
9.092
9.114
318,475
-0.01(-0.06%)
Jun 13, 2007
9.043
9.136
8.983
9.119
414,733
+0.05(+0.54%)
Jun 12, 2007
9.168
9.190
9.059
9.070
590,564
-0.10(-1.13%)
Jun 11, 2007
9.174
9.217
9.108
9.174
301,607
-0.03(-0.30%)
Jun 08, 2007
9.043
9.207
9.043
9.201
387,414
+0.10(+1.14%)
Jun 07, 2007
9.108
9.130
9.054
9.097
589,464
-0.05(-0.54%)
Jun 06, 2007
9.168
9.168
9.103
9.147
303,991
-0.02(-0.24%)
Jun 05, 2007
9.174
9.207
9.130
9.168
513,008
-0.06(-0.65%)
Jun 04, 2007
9.174
9.239
9.168
9.228
385,214
+0.01(+0.12%)
Jun 01, 2007
9.163
9.234
9.136
9.217
435,085
+0.10(+1.14%)
May 31, 2007
9.087
9.125
9.054
9.114
469,004
+0.06(+0.66%)
May 30, 2007
9.081
9.081
8.983
9.054
348,361
-0.12(-1.31%)
May 29, 2007
9.185
9.234
9.136
9.174
401,715
+0.03(+0.36%)
May 25, 2007
9.092
9.141
9.010
9.141
463,320
+0.06(+0.66%)
May 24, 2007
9.103
9.174
9.010
9.081
425,184
-0.04(-0.48%)
May 23, 2007
9.256
9.272
9.108
9.125
364,862
-0.10(-1.06%)
May 22, 2007
9.152
9.267
9.076
9.223
281,989
+0.03(+0.36%)
May 21, 2007
9.048
9.256
9.010
9.190
305,274
+0.15(+1.63%)
May 18, 2007
9.010
9.108
8.950
9.043
305,457
+0.04(+0.42%)
May 17, 2007
9.152
9.179
8.972
9.005
474,504
-0.15(-1.61%)
May 16, 2007
9.125
9.185
8.994
9.152
405,932
+0.05(+0.60%)
May 15, 2007
9.217
9.321
9.081
9.097
346,527
-0.13(-1.42%)
May 14, 2007
9.343
9.376
9.223
9.228
400,615
-0.14(-1.46%)
May 11, 2007
9.327
9.376
9.294
9.365
193,615
+0.09(+0.94%)
May 10, 2007
9.294
9.316
9.201
9.277
598,448
-0.07(-0.76%)
May 09, 2007
9.299
9.408
9.288
9.348
213,967
+0.03(+0.35%)
May 08, 2007
9.288
9.321
9.261
9.316
244,769
-0.03(-0.29%)
May 07, 2007
9.332
9.425
9.310
9.343
152,362
-0.03(-0.29%)
May 04, 2007
9.294
9.430
9.272
9.370
282,356
+0.06(+0.64%)
May 03, 2007
9.212
9.337
9.168
9.310
302,341
+0.09(+1.01%)
May 02, 2007
9.152
9.272
9.087
9.217
267,504
+0.03(+0.30%)
May 01, 2007
9.141
9.201
9.010
9.190
326,543
+0.04(+0.42%)
Apr 30, 2007
9.337
9.397
9.136
9.152
503,657
-0.21(-2.21%)
Apr 27, 2007
9.397
9.436
9.272
9.359
297,940
-0.10(-1.04%)
Apr 26, 2007
9.457
9.490
9.337
9.457
296,657
-0.04(-0.40%)
Apr 25, 2007
9.457
9.534
9.387
9.496
286,573
+0.08(+0.81%)
Apr 24, 2007
9.414
9.463
9.327
9.419
319,209
+0.01(+0.06%)
Apr 23, 2007
9.627
9.627
9.387
9.414
304,357
-0.21(-2.21%)
Apr 20, 2007
9.763
9.768
9.496
9.627
519,425
+0.21(+2.26%)
Apr 19, 2007
9.397
9.479
9.316
9.414
285,473
-0.09(-0.98%)
Apr 18, 2007
9.468
9.610
9.468
9.507
401,899
-0.02(-0.23%)
Apr 17, 2007
9.523
9.566
9.468
9.528
393,281
-0.04(-0.40%)
Apr 16, 2007
9.408
9.566
9.403
9.566
331,126
+0.19(+2.04%)
Apr 13, 2007
9.245
9.376
9.201
9.376
267,321
+0.11(+1.18%)
Apr 12, 2007
9.207
9.272
9.130
9.267
288,956
+0.03(+0.30%)
Apr 11, 2007
9.272
9.272
9.163
9.239
499,440
-0.05(-0.59%)
Apr 10, 2007
9.190
9.294
9.190
9.294
350,378
+0.07(+0.77%)
Apr 09, 2007
9.256
9.283
9.163
9.223
322,326
-0.05(-0.53%)
Apr 05, 2007
9.288
9.310
9.261
9.272
414,733
-0.03(-0.35%)
Apr 04, 2007
9.288
9.354
9.223
9.305
412,349
+0.00(+0.00%)
Apr 03, 2007
9.125
9.316
9.125
9.305
300,324
+0.18(+1.97%)
Apr 02, 2007
9.201
9.201
8.994
9.125
396,581
-0.07(-0.71%)
Mar 30, 2007
9.239
9.299
9.103
9.190
486,972
-0.06(-0.65%)
Mar 29, 2007
9.272
9.327
9.152
9.250
174,180
+0.05(+0.53%)
Mar 28, 2007
9.234
9.277
9.174
9.201
257,787
-0.10(-1.11%)
Mar 27, 2007
9.376
9.392
9.267
9.305
226,251
-0.13(-1.33%)
Mar 26, 2007
9.452
9.457
9.337
9.430
213,050
-0.06(-0.63%)
Mar 23, 2007
9.441
9.517
9.441
9.490
203,516
+0.00(+0.00%)
Mar 22, 2007
9.572
9.572
9.387
9.490
402,449
-0.11(-1.14%)
Mar 21, 2007
9.354
9.616
9.321
9.599
375,680
+0.24(+2.56%)
Mar 20, 2007
9.250
9.359
9.234
9.359
182,614
+0.09(+0.94%)
Mar 19, 2007
9.190
9.365
9.190
9.272
321,409
+0.10(+1.13%)
Mar 16, 2007
9.261
9.299
9.157
9.168
680,221
-0.09(-1.00%)
Mar 15, 2007
9.163
9.267
9.152
9.261
292,073
+0.13(+1.43%)
Mar 14, 2007
8.972
9.136
8.907
9.130
611,099
+0.27(+3.02%)
Mar 13, 2007
9.207
9.136
8.841
8.863
619,349
-0.34(-3.73%)
Mar 12, 2007
9.185
9.207
9.136
9.207
173,997
+0.03(+0.30%)
Mar 09, 2007
9.185
9.217
9.108
9.179
257,237
+0.05(+0.60%)
Mar 08, 2007
9.190
9.234
9.059
9.125
431,601
-0.02(-0.18%)
Mar 07, 2007
9.163
9.196
9.076
9.141
577,179
-0.07(-0.71%)
Mar 06, 2007
9.032
9.250
8.983
9.207
551,327
+0.22(+2.49%)
Mar 05, 2007
9.087
9.207
8.972
8.983
656,752
-0.21(-2.31%)
Mar 02, 2007
9.299
9.327
9.190
9.196
535,193
-0.16(-1.75%)
Mar 01, 2007
9.245
9.387
9.032
9.359
685,760
+0.00(+0.00%)
Feb 28, 2007
9.414
9.545
9.337
9.359
555,361
-0.10(-1.10%)
Feb 27, 2007
9.703
9.736
9.463
9.463
528,775
-0.38(-3.82%)
Feb 26, 2007
9.926
9.970
9.746
9.839
416,566
-0.05(-0.50%)
Feb 23, 2007
9.910
9.921
9.839
9.888
246,236
-0.06(-0.60%)
Feb 22, 2007
9.948
9.976
9.894
9.948
335,710
+0.00(+0.00%)
Feb 21, 2007
9.883
9.981
9.861
9.948
319,942
-0.01(-0.05%)
Feb 20, 2007
9.899
9.959
9.796
9.954
369,813
+0.10(+1.00%)
Feb 16, 2007
9.801
9.872
9.801
9.856
350,378
+0.05(+0.56%)
Feb 15, 2007
9.774
9.856
9.774
9.801
375,680
+0.03(+0.28%)
Feb 14, 2007
9.730
9.834
9.670
9.774
420,404
+0.03(+0.34%)
Feb 13, 2007
9.692
9.757
9.654
9.741
213,518
+0.08(+0.79%)
Feb 12, 2007
9.654
9.708
9.583
9.665
249,903
+0.04(+0.45%)
Feb 09, 2007
9.714
9.763
9.550
9.621
273,188
-0.09(-0.90%)
Feb 08, 2007
9.736
9.746
9.616
9.708
253,387
-0.05(-0.56%)
Feb 07, 2007
9.708
9.763
9.621
9.763
413,450
+0.05(+0.56%)
Feb 06, 2007
9.599
9.763
9.577
9.708
455,803
+0.14(+1.42%)
Feb 05, 2007
9.670
9.670
9.556
9.572
316,642
-0.13(-1.35%)
Feb 02, 2007
9.714
9.725
9.637
9.703
296,473
-0.01(-0.06%)
Feb 01, 2007
9.643
9.708
9.556
9.708
474,871
+0.11(+1.19%)
Jan 31, 2007
9.599
9.725
9.550
9.594
673,254
-0.05(-0.51%)
Jan 30, 2007
9.714
9.730
9.621
9.643
518,691
-0.01(-0.11%)
Jan 29, 2007
9.545
9.681
9.545
9.654
417,850
+0.07(+0.68%)
Jan 26, 2007
9.528
9.605
9.414
9.588
261,637
+0.11(+1.15%)
Jan 25, 2007
9.627
9.681
9.430
9.479
373,296
-0.23(-2.36%)
Jan 24, 2007
9.610
9.708
9.588
9.708
211,217
+0.09(+0.91%)
Jan 23, 2007
9.474
9.621
9.359
9.621
468,271
+0.11(+1.20%)
Jan 22, 2007
9.627
9.627
9.337
9.507
562,695
-0.14(-1.41%)
Jan 19, 2007
9.474
9.659
9.376
9.643
346,344
+0.14(+1.49%)
Jan 18, 2007
9.599
9.676
9.397
9.501
438,385
-0.13(-1.30%)
Jan 17, 2007
9.643
9.725
9.566
9.627
264,754
-0.02(-0.23%)
Jan 16, 2007
9.872
9.872
9.643
9.648
345,794
-0.19(-1.89%)
Jan 12, 2007
9.856
9.856
9.796
9.834
136,411
-0.01(-0.06%)
Jan 11, 2007
9.779
9.916
9.746
9.839
208,466
+0.10(+1.06%)
Jan 10, 2007
9.736
9.812
9.681
9.736
199,116
-0.07(-0.72%)
Jan 09, 2007
9.845
9.845
9.616
9.806
263,287
-0.04(-0.39%)
Jan 08, 2007
9.730
9.899
9.599
9.845
375,313
+0.09(+0.95%)
Jan 05, 2007
9.806
10.01
9.736
9.752
314,258
-0.32(-3.14%)
Jan 04, 2007
9.997
10.09
9.861
10.07
309,674
+0.07(+0.65%)
Jan 03, 2007
9.954
10.25
9.926
10.00
519,425
+0.04(+0.38%)
Dec 29, 2006
10.06
10.15
9.965
9.965
267,138
-0.14(-1.40%)
Dec 28, 2006
10.17
10.28
10.11
10.11
277,405
-0.11(-1.12%)
Dec 27, 2006
10.06
10.22
10.03
10.22
312,975
+0.22(+2.18%)
Dec 26, 2006
9.757
10.02
9.757
10.00
156,212
+0.24(+2.46%)
Dec 22, 2006
9.746
9.823
9.714
9.763
202,966
+0.00(+0.00%)
Dec 21, 2006
9.883
9.926
9.730
9.763
440,402
-0.12(-1.21%)
Dec 20, 2006
9.801
9.883
9.801
9.883
174,364
+0.08(+0.83%)
Dec 19, 2006
9.681
9.872
9.681
9.801
309,674
+0.04(+0.39%)
Dec 18, 2006
10.04
10.04
9.746
9.763
298,857
-0.25(-2.45%)
Dec 15, 2006
9.948
10.02
9.888
10.01
584,513
+0.08(+0.82%)
Dec 14, 2006
9.872
9.986
9.872
9.926
211,217
+0.09(+0.89%)
Dec 13, 2006
9.872
9.894
9.774
9.839
219,284
+0.03(+0.28%)
Dec 12, 2006
9.812
9.856
9.714
9.812
293,723
+0.01(+0.06%)
Dec 11, 2006
9.725
9.806
9.659
9.806
232,485
+0.07(+0.73%)
Dec 08, 2006
9.676
9.785
9.648
9.736
296,840
+0.02(+0.22%)
Dec 07, 2006
9.757
9.834
9.648
9.714
226,068
-0.03(-0.34%)
Dec 06, 2006
9.817
9.861
9.725
9.746
387,597
-0.10(-1.05%)
Dec 05, 2006
9.850
9.959
9.806
9.850
349,644
+0.02(+0.22%)
Dec 04, 2006
9.583
9.877
9.583
9.828
448,836
+0.25(+2.62%)
Dec 01, 2006
9.566
9.806
9.496
9.577
338,643
-0.20(-2.01%)
Nov 30, 2006
9.730
9.774
9.616
9.774
343,411
+0.03(+0.28%)
Nov 29, 2006
9.627
9.757
9.545
9.746
432,701
+0.09(+0.96%)
Nov 28, 2006
9.507
9.654
9.507
9.654
234,135
+0.10(+1.03%)
Nov 27, 2006
9.741
9.741
9.545
9.556
449,386
-0.24(-2.45%)
Nov 24, 2006
9.730
9.817
9.686
9.796
134,210
+0.01(+0.11%)
Nov 22, 2006
9.910
9.965
9.763
9.785
365,779
-0.25(-2.50%)
Nov 21, 2006
10.01
10.07
9.970
10.04
224,418
+0.01(+0.05%)
Nov 20, 2006
10.01
10.07
9.921
10.03
298,124
+0.02(+0.22%)
Nov 17, 2006
10.02
10.06
9.981
10.01
191,598
-0.01(-0.11%)
Nov 16, 2006
9.976
10.03
9.894
10.02
274,288
+0.08(+0.77%)
Nov 15, 2006
9.801
10.01
9.779
9.943
431,968
+0.14(+1.45%)
Nov 14, 2006
9.583
9.801
9.501
9.801
303,991
+0.22(+2.28%)
Nov 13, 2006
9.496
9.637
9.474
9.583
253,020
+0.09(+0.98%)
Nov 10, 2006
9.381
9.572
9.381
9.490
397,865
+0.12(+1.28%)
Nov 09, 2006
9.534
9.539
9.321
9.370
238,719
-0.15(-1.60%)
Nov 08, 2006
9.397
9.561
9.392
9.523
347,994
+0.10(+1.10%)
Nov 07, 2006
9.332
9.523
9.332
9.419
477,988
+0.05(+0.58%)
Nov 06, 2006
9.207
9.370
9.152
9.365
452,503
+0.20(+2.20%)
Nov 03, 2006
9.130
9.212
9.054
9.163
266,954
+0.08(+0.84%)
Nov 02, 2006
9.027
9.141
9.005
9.087
308,941
+0.00(+0.00%)
Nov 01, 2006
9.267
9.272
9.065
9.087
333,143
-0.15(-1.59%)
Oct 31, 2006
9.348
9.403
9.223
9.234
364,312
-0.13(-1.40%)
Oct 30, 2006
9.365
9.474
9.343
9.365
432,151
-0.02(-0.23%)
Oct 27, 2006
9.523
9.616
9.381
9.387
265,854
-0.18(-1.88%)
Oct 26, 2006
9.408
9.566
9.327
9.566
337,910
+0.16(+1.74%)
Oct 25, 2006
9.348
9.408
9.310
9.403
410,333
+0.09(+1.00%)
Oct 24, 2006
9.261
9.327
9.250
9.310
294,457
+0.04(+0.47%)
Oct 23, 2006
9.250
9.321
9.201
9.267
473,221
+0.14(+1.55%)
Oct 20, 2006
9.348
9.348
9.119
9.125
524,008
-0.20(-2.16%)
Oct 19, 2006
9.272
9.354
9.256
9.327
281,256
+0.05(+0.59%)
Oct 18, 2006
9.283
9.332
9.256
9.272
292,806
+0.00(+0.00%)
Oct 17, 2006
9.174
9.299
9.152
9.272
246,419
+0.04(+0.41%)
Oct 16, 2006
9.272
9.327
9.217
9.234
426,101
-0.03(-0.35%)
Oct 13, 2006
9.272
9.305
9.212
9.267
369,079
-0.01(-0.06%)
Oct 12, 2006
9.108
9.272
9.108
9.272
298,490
+0.19(+2.04%)
Oct 11, 2006
9.152
9.157
8.994
9.087
313,341
-0.08(-0.89%)
Oct 10, 2006
9.245
9.256
9.125
9.168
225,884
-0.07(-0.77%)
Oct 09, 2006
9.103
9.245
9.076
9.239
268,605
+0.14(+1.56%)
Oct 06, 2006
9.250
9.207
9.059
9.097
163,546
-0.15(-1.59%)
Oct 05, 2006
9.157
9.245
9.059
9.245
238,902
+0.09(+0.95%)
Oct 04, 2006
8.912
9.163
8.912
9.157
280,522
+0.22(+2.50%)
Oct 03, 2006
8.934
9.054
8.896
8.934
176,564
-0.03(-0.37%)
Oct 02, 2006
9.054
9.103
8.928
8.967
282,906
-0.12(-1.32%)
Sep 29, 2006
9.212
9.250
9.081
9.087
347,994
-0.16(-1.77%)
Sep 28, 2006
9.272
9.272
9.190
9.250
275,755
-0.02(-0.24%)
Sep 27, 2006
9.168
9.272
9.152
9.272
227,535
+0.05(+0.59%)
Sep 26, 2006
9.163
9.272
9.092
9.217
441,685
+0.01(+0.06%)
Sep 25, 2006
8.956
9.245
8.956
9.212
368,529
+0.23(+2.55%)
Sep 22, 2006
9.087
9.087
8.928
8.983
251,186
-0.10(-1.14%)
Sep 21, 2006
9.272
9.272
9.043
9.087
386,681
-0.19(-2.00%)
Sep 20, 2006
9.125
9.272
9.125
9.272
296,107
+0.19(+2.04%)
Sep 19, 2006
9.010
9.092
8.890
9.087
348,911
+0.06(+0.66%)
Sep 18, 2006
9.043
9.190
8.967
9.027
307,841
-0.08(-0.84%)
Sep 15, 2006
9.168
9.190
9.032
9.103
646,852
+0.01(+0.06%)
Sep 14, 2006
9.087
9.114
9.005
9.097
248,620
-0.05(-0.54%)
Sep 13, 2006
9.103
9.157
9.065
9.147
339,744
+0.04(+0.48%)
Sep 12, 2006
8.945
9.119
8.928
9.103
343,411
+0.17(+1.95%)
Sep 11, 2006
8.836
8.956
8.814
8.928
247,703
+0.02(+0.24%)
Sep 08, 2006
8.759
8.934
8.754
8.907
331,310
+0.15(+1.74%)
Sep 07, 2006
8.847
8.885
8.754
8.754
234,135
-0.13(-1.41%)
Sep 06, 2006
8.890
8.912
8.819
8.879
186,831
-0.07(-0.73%)
Sep 05, 2006
8.885
8.999
8.863
8.945
180,047
+0.06(+0.68%)
Sep 01, 2006
8.939
8.956
8.863
8.885
234,318
-0.04(-0.49%)
Aug 31, 2006
8.934
8.972
8.912
8.928
531,342
+0.00(+0.00%)
Aug 30, 2006
8.939
8.977
8.907
8.928
737,609
-0.08(-0.91%)
Aug 29, 2006
8.999
9.027
8.901
9.010
703,323
+0.03(+0.30%)
Aug 28, 2006
8.972
9.016
8.956
8.983
898,039
-0.02(-0.18%)
Aug 25, 2006
8.961
9.048
8.939
8.999
158,779
-0.02(-0.18%)
Aug 24, 2006
8.939
9.021
8.896
9.016
216,167
+0.07(+0.73%)
Aug 23, 2006
9.081
9.136
8.868
8.950
341,027
-0.13(-1.38%)
Aug 22, 2006
8.999
9.081
8.999
9.076
378,247
+0.08(+0.85%)
Aug 21, 2006
9.032
9.059
8.999
8.999
125,593
-0.10(-1.14%)
Aug 18, 2006
9.130
9.130
9.027
9.103
211,950
+0.01(+0.12%)
Aug 17, 2006
9.010
9.108
9.005
9.092
162,263
+0.05(+0.54%)
Aug 16, 2006
9.032
9.054
8.956
9.043
323,059
+0.07(+0.73%)
Aug 15, 2006
8.781
8.977
8.781
8.977
330,760
+0.31(+3.52%)
Aug 14, 2006
8.732
8.830
8.639
8.672
201,132
-0.01(-0.06%)
Aug 11, 2006
8.727
8.727
8.623
8.677
150,712
-0.05(-0.62%)
Aug 10, 2006
8.590
8.776
8.590
8.732
241,286
+0.09(+1.01%)
Aug 09, 2006
8.836
8.879
8.623
8.645
279,605
-0.11(-1.31%)
Aug 08, 2006
8.890
8.999
8.721
8.759
330,576
-0.08(-0.93%)
Aug 07, 2006
8.885
8.896
8.808
8.841
301,607
-0.09(-0.98%)
Aug 04, 2006
9.054
9.108
8.781
8.928
333,143
-0.02(-0.18%)
Aug 03, 2006
8.727
8.999
8.645
8.945
443,152
+0.17(+1.93%)
Aug 02, 2006
8.890
8.994
8.776
8.776
455,803
-0.10(-1.11%)
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.