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
Premier Finl Bncp
(NQ:
PFBI
)
N/A
UNCHANGED
Last Price
Updated:
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, 2006
9.112
9.736
9.112
9.736
3,883
+0.31(+3.31%)
Jul 28, 2006
9.424
9.424
9.424
9.424
154,376
-0.03(-0.34%)
Jul 27, 2006
9.424
9.456
9.424
9.456
3,557
+0.03(+0.34%)
Jul 26, 2006
9.424
9.424
9.424
9.424
0
+0.00(+0.00%)
Jul 25, 2006
9.482
9.482
9.424
9.424
617
-0.29(-3.01%)
Jul 24, 2006
9.736
9.749
9.710
9.716
3,383
+0.03(+0.34%)
Jul 21, 2006
9.684
9.684
9.684
9.684
1,077
-0.03(-0.33%)
Jul 20, 2006
9.424
9.716
9.424
9.716
4,223
+0.16(+1.63%)
Jul 19, 2006
9.560
9.560
9.560
9.560
0
+0.00(+0.00%)
Jul 18, 2006
9.456
9.560
9.456
9.560
12,704
+0.09(+0.96%)
Jul 17, 2006
9.437
9.469
9.437
9.469
1,823
-0.49(-4.90%)
Jul 14, 2006
9.118
9.957
9.034
9.957
1,097
+0.05(+0.46%)
Jul 13, 2006
9.911
9.911
9.911
9.911
0
+0.00(+0.00%)
Jul 12, 2006
9.658
9.911
9.040
9.911
2,929
+0.27(+2.83%)
Jul 11, 2006
9.638
9.638
9.638
9.638
0
+0.00(+0.00%)
Jul 10, 2006
9.638
9.638
9.638
9.638
153
-0.25(-2.56%)
Jul 07, 2006
9.840
9.911
9.840
9.892
641
+0.10(+1.06%)
Jul 06, 2006
9.788
9.788
9.788
9.788
153
-0.06(-0.59%)
Jul 05, 2006
9.846
9.911
9.846
9.846
461
+0.27(+2.78%)
Jul 03, 2006
9.580
9.580
9.580
9.580
0
+0.00(+0.00%)
Jun 30, 2006
9.580
9.723
8.611
9.580
12,675
-0.33(-3.34%)
Jun 29, 2006
9.911
9.976
9.859
9.911
14,771
+0.03(+0.33%)
Jun 28, 2006
9.879
9.879
9.879
9.879
0
+0.00(+0.00%)
Jun 27, 2006
9.879
9.879
9.879
9.879
153
+0.35(+3.68%)
Jun 26, 2006
9.528
9.528
9.528
9.528
307
-0.36(-3.62%)
Jun 23, 2006
9.781
9.885
9.781
9.885
467
+0.11(+1.09%)
Jun 22, 2006
9.779
9.779
9.779
9.779
1,538
-0.00(-0.03%)
Jun 21, 2006
9.651
9.898
9.651
9.781
7,788
+0.29(+3.08%)
Jun 20, 2006
9.521
9.586
9.489
9.489
897
-0.13(-1.35%)
Jun 19, 2006
9.586
9.619
9.586
9.619
307
-0.03(-0.34%)
Jun 16, 2006
9.658
9.658
9.651
9.651
646
-0.15(-1.53%)
Jun 15, 2006
9.970
9.976
9.749
9.801
15,675
+0.05(+0.47%)
Jun 14, 2006
9.521
9.755
9.508
9.755
1,875
+0.27(+2.81%)
Jun 13, 2006
9.749
9.788
9.443
9.489
21,169
-0.27(-2.80%)
Jun 12, 2006
9.944
9.944
9.762
9.762
3,149
-0.21(-2.15%)
Jun 09, 2006
9.976
9.976
9.976
9.976
0
+0.00(+0.00%)
Jun 08, 2006
9.976
10.07
9.976
9.976
2,154
+0.03(+0.33%)
Jun 07, 2006
9.976
9.983
9.944
9.944
2,800
+0.03(+0.26%)
Jun 06, 2006
9.859
9.918
9.859
9.918
315
-0.12(-1.23%)
Jun 05, 2006
10.04
10.04
10.04
10.04
1,230
-0.03(-0.32%)
Jun 02, 2006
10.07
10.07
10.07
10.07
0
+0.00(+0.00%)
Jun 01, 2006
10.03
10.36
10.03
10.07
15,240
+0.16(+1.57%)
May 31, 2006
9.853
9.918
9.853
9.918
718
-0.01(-0.13%)
May 30, 2006
9.931
9.931
9.931
9.931
153
+0.11(+1.13%)
May 26, 2006
9.755
9.820
9.755
9.820
3,609
-0.22(-2.20%)
May 25, 2006
10.04
10.04
10.04
10.04
0
+0.00(+0.00%)
May 24, 2006
10.04
10.04
10.04
10.04
153
+0.00(+0.00%)
May 23, 2006
10.04
10.04
10.04
10.04
0
+0.00(+0.00%)
May 22, 2006
10.05
10.05
10.04
10.04
310
-0.03(-0.32%)
May 19, 2006
9.749
10.19
9.749
10.07
11,232
-0.02(-0.15%)
May 18, 2006
9.885
10.29
9.885
10.09
1,538
-0.02(-0.23%)
May 17, 2006
10.07
10.41
9.911
10.11
7,681
+0.18(+1.77%)
May 16, 2006
9.853
10.04
9.853
9.937
2,275
-0.14(-1.35%)
May 15, 2006
10.07
10.07
10.07
10.07
153
+0.00(+0.00%)
May 12, 2006
10.07
10.07
10.07
10.07
0
+0.00(+0.00%)
May 11, 2006
9.749
10.07
9.749
10.07
2,554
+0.10(+0.98%)
May 10, 2006
9.892
9.976
9.755
9.976
2,277
-0.10(-0.97%)
May 09, 2006
10.07
10.07
10.07
10.07
0
+0.00(+0.00%)
May 08, 2006
10.07
10.07
10.07
10.07
1,846
-0.03(-0.32%)
May 05, 2006
10.02
10.14
9.814
10.11
12,981
+0.10(+0.97%)
May 04, 2006
10.01
10.01
10.01
10.01
153
+0.01(+0.06%)
May 03, 2006
10.00
10.00
10.00
10.00
1,538
-0.01(-0.13%)
May 02, 2006
9.814
10.02
9.814
10.02
2,308
-0.06(-0.58%)
May 01, 2006
10.55
10.55
10.02
10.07
29,142
-0.65(-6.06%)
Apr 28, 2006
10.56
10.72
10.56
10.72
5,846
+0.16(+1.54%)
Apr 27, 2006
10.53
10.56
10.27
10.56
18,470
+0.16(+1.56%)
Apr 26, 2006
10.40
10.53
10.40
10.40
3,177
+0.00(+0.00%)
Apr 25, 2006
10.40
10.40
10.40
10.40
778
-0.04(-0.37%)
Apr 24, 2006
10.37
10.52
10.37
10.44
39,168
+0.01(+0.06%)
Apr 21, 2006
10.40
10.43
10.39
10.43
28,417
+0.17(+1.65%)
Apr 20, 2006
10.39
10.40
10.26
10.26
6,039
-0.03(-0.32%)
Apr 19, 2006
10.33
10.33
10.29
10.29
760
-0.04(-0.38%)
Apr 18, 2006
10.33
10.33
10.33
10.33
5,846
-0.05(-0.50%)
Apr 17, 2006
10.40
10.40
10.26
10.39
25,685
+0.28(+2.77%)
Apr 13, 2006
10.37
10.37
10.11
10.11
846
-0.29(-2.81%)
Apr 12, 2006
10.14
10.40
10.14
10.40
6,805
+0.20(+1.91%)
Apr 11, 2006
10.26
10.26
10.20
10.20
1,406
-0.07(-0.65%)
Apr 10, 2006
10.40
10.40
10.27
10.27
4,769
-0.13(-1.24%)
Apr 07, 2006
10.20
10.42
10.20
10.40
23,387
+0.20(+1.91%)
Apr 06, 2006
10.14
10.40
10.14
10.20
9,078
+0.13(+1.29%)
Apr 05, 2006
10.07
10.07
10.07
10.07
841
+0.00(+0.00%)
Apr 04, 2006
10.14
10.14
10.07
10.07
307
-0.10(-1.02%)
Apr 03, 2006
10.18
10.18
10.18
10.18
1,230
-0.19(-1.82%)
Mar 31, 2006
10.37
10.37
10.37
10.37
446
+0.27(+2.64%)
Mar 30, 2006
10.10
10.10
10.10
10.10
0
+0.00(+0.00%)
Mar 29, 2006
10.24
10.24
10.10
10.10
1,546
-0.14(-1.40%)
Mar 28, 2006
10.27
10.27
10.24
10.24
1,326
-0.12(-1.13%)
Mar 27, 2006
10.20
10.36
10.18
10.36
8,656
+0.22(+2.18%)
Mar 24, 2006
10.20
10.20
10.14
10.14
769
-0.14(-1.33%)
Mar 23, 2006
9.911
10.31
9.911
10.28
10,462
+0.53(+5.40%)
Mar 22, 2006
9.749
9.749
9.749
9.749
153
+0.00(+0.00%)
Mar 21, 2006
9.749
9.749
9.749
9.749
258
-0.03(-0.33%)
Mar 20, 2006
9.781
9.781
9.781
9.781
923
-0.23(-2.27%)
Mar 17, 2006
9.905
10.01
9.905
10.01
929
+0.26(+2.67%)
Mar 16, 2006
9.521
9.749
9.521
9.749
3,349
+0.42(+4.54%)
Mar 15, 2006
9.580
9.580
9.105
9.325
3,708
-0.26(-2.72%)
Mar 14, 2006
9.391
9.586
9.391
9.586
2,038
+0.01(+0.14%)
Mar 13, 2006
9.593
9.976
9.573
9.573
6,582
-0.07(-0.74%)
Mar 10, 2006
9.723
9.846
9.586
9.645
24,126
-0.17(-1.72%)
Mar 09, 2006
9.781
9.846
9.762
9.814
6,359
+0.03(+0.33%)
Mar 08, 2006
9.781
9.781
9.781
9.781
878
-0.05(-0.56%)
Mar 07, 2006
9.836
9.836
9.836
9.836
646
+0.05(+0.49%)
Mar 06, 2006
9.788
9.818
9.788
9.788
2,581
+0.00(+0.00%)
Mar 03, 2006
9.788
9.788
9.788
9.788
461
-0.12(-1.25%)
Mar 02, 2006
9.924
9.924
9.911
9.911
1,181
-0.05(-0.46%)
Mar 01, 2006
9.957
9.957
9.957
9.957
387
-0.03(-0.33%)
Feb 28, 2006
10.07
10.40
9.989
9.989
1,549
-0.08(-0.84%)
Feb 27, 2006
10.24
10.24
10.07
10.07
838
-0.16(-1.59%)
Feb 24, 2006
10.24
10.24
10.24
10.24
0
+0.00(+0.00%)
Feb 23, 2006
10.24
10.24
10.24
10.24
307
-0.16(-1.56%)
Feb 22, 2006
10.40
10.40
10.40
10.40
5,539
+0.00(+0.00%)
Feb 21, 2006
10.40
10.41
10.40
10.40
3,088
+0.00(+0.00%)
Feb 17, 2006
10.53
10.56
10.40
10.40
4,580
-0.13(-1.23%)
Feb 16, 2006
10.53
10.53
10.53
10.53
13,232
+0.13(+1.25%)
Feb 15, 2006
10.40
10.40
10.40
10.40
963
-0.03(-0.26%)
Feb 14, 2006
10.66
10.68
10.43
10.43
1,377
+0.02(+0.20%)
Feb 13, 2006
10.28
10.68
10.28
10.41
1,600
-0.27(-2.56%)
Feb 10, 2006
10.43
10.68
10.39
10.68
61,445
+0.25(+2.38%)
Feb 09, 2006
10.29
10.43
10.29
10.43
30,004
+0.33(+3.27%)
Feb 08, 2006
10.10
10.10
10.10
10.10
0
+0.00(+0.00%)
Feb 07, 2006
10.39
10.63
10.10
10.10
13,434
-0.26(-2.53%)
Feb 06, 2006
10.22
10.39
10.22
10.36
1,100
+0.15(+1.42%)
Feb 03, 2006
10.08
10.22
9.931
10.22
3,794
-0.16(-1.57%)
Feb 02, 2006
10.38
10.38
10.38
10.38
153
+0.02(+0.19%)
Feb 01, 2006
10.14
10.36
10.07
10.36
282,216
+0.20(+1.92%)
Jan 31, 2006
10.14
10.28
10.14
10.16
7,385
+0.03(+0.26%)
Jan 30, 2006
10.29
10.29
9.924
10.14
18,868
-0.26(-2.50%)
Jan 27, 2006
10.36
10.43
9.976
10.40
27,894
+0.06(+0.63%)
Jan 26, 2006
9.924
10.33
9.924
10.33
19,347
+0.38(+3.79%)
Jan 25, 2006
10.33
10.33
9.957
9.957
1,230
-0.31(-2.98%)
Jan 24, 2006
9.846
10.26
9.846
10.26
50,677
+0.40(+4.02%)
Jan 23, 2006
10.06
10.06
9.866
9.866
1,077
+0.05(+0.46%)
Jan 20, 2006
9.820
9.820
9.820
9.820
153
-0.06(-0.59%)
Jan 19, 2006
9.801
9.879
9.801
9.879
1,177
-0.19(-1.87%)
Jan 18, 2006
10.07
10.07
10.04
10.07
1,897
-0.01(-0.07%)
Jan 17, 2006
10.06
10.07
10.06
10.07
3,238
+0.23(+2.31%)
Jan 13, 2006
9.846
9.846
9.846
9.846
0
+0.00(+0.00%)
Jan 12, 2006
9.846
9.859
9.811
9.846
1,692
+0.00(+0.00%)
Jan 11, 2006
9.846
9.859
9.846
9.846
703
-0.06(-0.66%)
Jan 10, 2006
9.918
9.918
9.911
9.911
3,694
-0.13(-1.29%)
Jan 09, 2006
9.930
10.04
9.930
10.04
1,000
-0.03(-0.26%)
Jan 06, 2006
9.911
10.07
9.911
10.07
1,077
+0.16(+1.57%)
Jan 05, 2006
9.911
9.911
9.911
9.911
2,772
+0.03(+0.33%)
Jan 04, 2006
9.957
10.03
9.775
9.879
4,925
-0.03(-0.33%)
Jan 03, 2006
10.15
10.18
9.911
9.911
3,232
-0.47(-4.57%)
Dec 30, 2005
10.02
10.39
10.02
10.39
5,243
+0.53(+5.41%)
Dec 29, 2005
9.918
9.996
9.853
9.853
1,261
-0.36(-3.50%)
Dec 28, 2005
9.398
10.21
9.398
10.21
9,693
+0.14(+1.36%)
Dec 27, 2005
9.976
10.20
9.976
10.07
6,924
-0.14(-1.40%)
Dec 23, 2005
9.645
10.22
9.287
10.22
26,720
+0.31(+3.08%)
Dec 22, 2005
9.781
9.911
9.281
9.911
38,432
+0.15(+1.53%)
Dec 21, 2005
9.762
9.762
9.762
9.762
415
-0.02(-0.20%)
Dec 20, 2005
9.820
9.820
9.781
9.781
3,386
-0.19(-1.89%)
Dec 19, 2005
9.885
9.970
9.508
9.970
10,309
+0.22(+2.27%)
Dec 16, 2005
9.729
9.755
9.729
9.749
7,391
+0.03(+0.27%)
Dec 15, 2005
9.424
9.723
9.359
9.723
4,671
+0.14(+1.42%)
Dec 14, 2005
9.937
9.937
9.554
9.586
6,834
-0.32(-3.28%)
Dec 13, 2005
9.580
9.976
9.580
9.911
19,547
+0.49(+5.17%)
Dec 12, 2005
9.294
9.424
9.294
9.424
6,779
-0.01(-0.07%)
Dec 09, 2005
9.359
9.430
9.359
9.430
2,769
+0.16(+1.68%)
Dec 08, 2005
9.139
9.274
9.139
9.274
2,618
-0.03(-0.28%)
Dec 07, 2005
9.300
9.300
9.300
9.300
338
-0.01(-0.14%)
Dec 06, 2005
9.164
9.372
9.164
9.313
2,615
-0.11(-1.17%)
Dec 05, 2005
9.424
9.424
9.424
9.424
1,580
+0.00(+0.00%)
Dec 02, 2005
9.086
9.541
9.086
9.424
13,087
+0.16(+1.75%)
Dec 01, 2005
9.164
9.541
9.157
9.261
10,386
+0.16(+1.79%)
Nov 30, 2005
8.871
9.099
8.644
9.099
9,079
+0.49(+5.66%)
Nov 29, 2005
8.611
8.611
8.611
8.611
0
+0.00(+0.00%)
Nov 28, 2005
8.611
8.611
8.611
8.611
0
+0.00(+0.00%)
Nov 25, 2005
8.611
8.611
8.611
8.611
0
+0.00(+0.00%)
Nov 23, 2005
8.611
8.611
8.611
8.611
0
+0.00(+0.00%)
Nov 22, 2005
8.611
8.611
8.611
8.611
153
+0.12(+1.45%)
Nov 21, 2005
8.507
8.507
8.488
8.488
440
-0.06(-0.68%)
Nov 18, 2005
8.364
8.709
8.364
8.546
5,077
-0.36(-4.01%)
Nov 17, 2005
8.904
8.904
8.904
8.904
0
+0.00(+0.00%)
Nov 16, 2005
8.904
8.904
8.904
8.904
153
-0.06(-0.72%)
Nov 15, 2005
8.969
8.969
8.969
8.969
0
+0.00(+0.00%)
Nov 14, 2005
8.969
8.969
8.969
8.969
1,577
+0.00(+0.00%)
Nov 11, 2005
8.969
8.969
8.969
8.969
230
+0.00(+0.00%)
Nov 10, 2005
9.151
9.151
8.791
8.969
3,217
-0.45(-4.76%)
Nov 09, 2005
8.936
9.417
8.787
9.417
18,310
-0.01(-0.07%)
Nov 08, 2005
8.449
9.424
8.449
9.424
15,728
+0.69(+7.89%)
Nov 07, 2005
8.735
8.735
8.735
8.735
0
+0.00(+0.00%)
Nov 04, 2005
8.449
8.735
8.449
8.735
461
+0.03(+0.30%)
Nov 03, 2005
8.579
8.852
8.579
8.709
4,115
+0.14(+1.59%)
Nov 02, 2005
8.481
8.572
8.481
8.572
4,769
+0.09(+1.07%)
Nov 01, 2005
8.319
8.481
8.319
8.481
670
+0.16(+1.95%)
Oct 31, 2005
8.644
8.644
8.319
8.319
2,461
-0.29(-3.40%)
Oct 28, 2005
8.481
8.611
8.481
8.611
4,562
+0.13(+1.53%)
Oct 27, 2005
8.481
8.481
8.481
8.481
0
+0.00(+0.00%)
Oct 26, 2005
8.514
8.514
8.481
8.481
4,462
+0.01(+0.08%)
Oct 25, 2005
8.475
8.475
8.475
8.475
0
+0.00(+0.00%)
Oct 24, 2005
8.286
8.475
8.286
8.475
476
-0.01(-0.08%)
Oct 21, 2005
8.481
8.481
8.481
8.481
4,912
+0.00(+0.00%)
Oct 20, 2005
8.481
8.481
8.384
8.481
4,948
+0.00(+0.00%)
Oct 19, 2005
8.384
8.481
8.384
8.481
4,308
+0.00(+0.00%)
Oct 18, 2005
8.481
8.481
8.481
8.481
0
+0.00(+0.00%)
Oct 17, 2005
8.449
8.481
8.449
8.481
1,010
+0.16(+1.87%)
Oct 14, 2005
8.449
8.449
8.325
8.325
3,692
-0.10(-1.16%)
Oct 13, 2005
8.423
8.423
8.423
8.423
0
+0.00(+0.00%)
Oct 12, 2005
8.319
8.436
8.228
8.423
6,065
+0.10(+1.16%)
Oct 11, 2005
8.384
8.442
8.327
8.327
5,700
+0.01(+0.09%)
Oct 10, 2005
8.319
8.319
8.319
8.319
0
+0.00(+0.00%)
Oct 07, 2005
8.319
8.319
8.319
8.319
0
+0.00(+0.00%)
Oct 06, 2005
8.319
8.319
8.319
8.319
772
-0.01(-0.17%)
Oct 05, 2005
8.333
8.333
8.333
8.333
1,161
-0.25(-2.86%)
Oct 04, 2005
8.610
8.610
8.579
8.579
507
-0.03(-0.38%)
Oct 03, 2005
8.449
8.611
8.449
8.611
1,109
-0.03(-0.30%)
Sep 30, 2005
8.637
8.637
8.637
8.637
0
+0.00(+0.00%)
Sep 29, 2005
8.449
8.761
8.449
8.637
3,952
+0.12(+1.45%)
Sep 28, 2005
8.676
8.696
8.319
8.514
18,002
-0.14(-1.58%)
Sep 27, 2005
8.676
8.865
8.650
8.650
6,083
-0.12(-1.41%)
Sep 26, 2005
8.774
8.774
8.774
8.774
0
+0.00(+0.00%)
Sep 23, 2005
8.774
8.774
8.774
8.774
560
+0.14(+1.57%)
Sep 22, 2005
8.611
8.644
8.611
8.638
4,777
+0.03(+0.31%)
Sep 21, 2005
8.774
8.774
8.611
8.611
9,556
-0.06(-0.67%)
Sep 20, 2005
8.670
8.741
8.669
8.669
2,057
-0.04(-0.46%)
Sep 19, 2005
8.676
8.774
8.676
8.709
2,488
-0.06(-0.74%)
Sep 16, 2005
9.001
9.001
8.774
8.774
1,572
-0.21(-2.39%)
Sep 15, 2005
8.676
9.092
8.676
8.988
6,927
+0.12(+1.32%)
Sep 14, 2005
8.871
8.871
8.871
8.871
0
+0.00(+0.00%)
Sep 13, 2005
8.774
8.871
8.774
8.871
11,550
+0.25(+2.94%)
Sep 12, 2005
8.774
9.099
8.618
8.618
7,254
-0.48(-5.29%)
Sep 09, 2005
9.099
9.099
9.099
9.099
0
+0.00(+0.00%)
Sep 08, 2005
9.164
9.229
8.904
9.099
5,939
-0.34(-3.58%)
Sep 07, 2005
9.580
9.703
9.255
9.437
30,227
-0.14(-1.49%)
Sep 06, 2005
8.774
9.580
8.774
9.580
14,971
+0.94(+10.83%)
Sep 02, 2005
8.644
8.689
8.514
8.644
17,606
+0.19(+2.31%)
Sep 01, 2005
8.449
8.546
8.384
8.449
33,715
+0.06(+0.78%)
Aug 31, 2005
8.254
8.384
8.228
8.384
961
+0.06(+0.78%)
Aug 30, 2005
8.351
8.351
8.319
8.319
1,692
-0.06(-0.78%)
Aug 29, 2005
8.384
8.384
8.384
8.384
2,000
+0.02(+0.23%)
Aug 26, 2005
8.364
8.364
8.364
8.364
0
+0.00(+0.00%)
Aug 25, 2005
8.364
8.364
8.364
8.364
403
+0.05(+0.55%)
Aug 24, 2005
8.319
8.319
8.319
8.319
323
-0.29(-3.32%)
Aug 23, 2005
8.644
8.644
8.325
8.605
21,793
+0.08(+0.91%)
Aug 22, 2005
8.527
8.527
8.527
8.527
0
+0.00(+0.00%)
Aug 19, 2005
8.319
8.533
8.319
8.527
9,542
+0.08(+0.92%)
Aug 18, 2005
8.449
8.449
8.449
8.449
153
-0.13(-1.52%)
Aug 17, 2005
8.579
8.579
8.579
8.579
0
+0.00(+0.00%)
Aug 16, 2005
8.384
8.774
8.384
8.579
18,267
-0.10(-1.12%)
Aug 15, 2005
8.611
8.676
8.449
8.676
1,100
+0.23(+2.69%)
Aug 12, 2005
8.488
8.488
8.449
8.449
461
-0.13(-1.52%)
Aug 11, 2005
8.579
8.800
8.579
8.579
6,563
+0.00(+0.00%)
Aug 10, 2005
8.774
8.839
8.514
8.579
28,099
-0.10(-1.12%)
Aug 09, 2005
8.449
8.741
8.293
8.676
27,628
+0.23(+2.69%)
Aug 08, 2005
8.280
8.449
8.228
8.449
3,065
+0.45(+5.61%)
Aug 05, 2005
8.026
8.026
8.000
8.000
315
-0.42(-4.94%)
Aug 04, 2005
8.046
8.416
8.007
8.416
7,427
+0.62(+7.92%)
Aug 03, 2005
7.948
7.948
7.799
7.799
538
-0.10(-1.23%)
Aug 02, 2005
7.896
7.896
7.896
7.896
0
+0.00(+0.00%)
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.