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
Badger Meter
(NY:
BMI
)
198.60
+1.95 (+0.99%)
Streaming Delayed Price
Updated: 2:12 PM EDT, May 21, 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 (%)
Aug 31, 2006
11.17
11.38
11.00
11.03
178,241
+0.09(+0.85%)
Aug 30, 2006
10.70
10.99
10.55
10.93
125,552
+0.27(+2.57%)
Aug 29, 2006
10.28
10.69
10.22
10.66
92,562
+0.24(+2.26%)
Aug 28, 2006
10.62
10.62
10.39
10.42
48,179
-0.10(-0.92%)
Aug 25, 2006
10.53
10.84
10.46
10.52
67,404
-0.07(-0.68%)
Aug 24, 2006
10.66
10.66
10.26
10.59
135,046
+0.01(+0.12%)
Aug 23, 2006
10.76
11.08
10.47
10.58
113,448
-0.18(-1.65%)
Aug 22, 2006
10.79
11.09
10.58
10.76
123,653
-0.03(-0.31%)
Aug 21, 2006
10.68
10.88
10.43
10.79
92,087
+0.11(+1.03%)
Aug 18, 2006
11.48
11.48
10.40
10.68
88,052
+0.03(+0.28%)
Aug 17, 2006
10.40
11.03
10.38
10.65
108,938
+0.26(+2.47%)
Aug 16, 2006
9.965
10.53
9.851
10.39
202,450
+0.43(+4.31%)
Aug 15, 2006
9.585
9.990
9.501
9.965
120,568
+0.54(+5.77%)
Aug 14, 2006
9.337
9.674
9.269
9.421
153,321
+0.19(+2.05%)
Aug 11, 2006
9.371
9.408
9.151
9.232
71,439
-0.13(-1.44%)
Aug 10, 2006
9.143
9.375
9.059
9.366
73,575
+0.22(+2.44%)
Aug 09, 2006
9.333
9.366
9.139
9.143
76,897
-0.03(-0.28%)
Aug 08, 2006
9.480
9.480
9.101
9.168
77,609
-0.08(-0.87%)
Aug 07, 2006
8.996
9.261
8.996
9.248
96,834
+0.17(+1.86%)
Aug 04, 2006
9.522
9.535
8.890
9.080
87,103
-0.29(-3.15%)
Aug 03, 2006
9.522
9.665
9.059
9.375
125,552
-0.04(-0.40%)
Aug 02, 2006
9.059
9.594
9.059
9.413
132,909
+0.43(+4.78%)
Aug 01, 2006
9.143
9.143
8.764
8.983
129,112
-0.19(-2.02%)
Jul 31, 2006
8.785
9.173
8.684
9.168
191,295
+0.30(+3.37%)
Jul 28, 2006
8.996
8.996
8.658
8.869
103,954
+0.15(+1.69%)
Jul 27, 2006
9.008
9.063
8.680
8.722
158,542
-0.27(-3.04%)
Jul 26, 2006
8.890
9.059
8.890
8.996
118,906
-0.23(-2.51%)
Jul 25, 2006
9.286
9.354
9.000
9.227
430,058
-0.03(-0.27%)
Jul 24, 2006
9.480
9.585
9.059
9.253
304,743
-0.05(-0.50%)
Jul 21, 2006
9.800
9.960
9.059
9.299
362,891
-0.50(-5.12%)
Jul 20, 2006
11.57
11.57
9.691
9.800
208,621
-0.97(-9.00%)
Jul 19, 2006
10.38
10.95
10.38
10.77
181,801
+0.39(+3.73%)
Jul 18, 2006
9.796
10.49
9.615
10.38
83,306
+0.64(+6.53%)
Jul 17, 2006
9.598
9.872
9.585
9.746
170,646
-0.16(-1.57%)
Jul 14, 2006
10.26
10.27
9.691
9.901
76,660
-0.27(-2.65%)
Jul 13, 2006
10.79
10.79
10.12
10.17
103,954
-0.62(-5.70%)
Jul 12, 2006
11.40
11.50
10.79
10.79
74,999
-0.62(-5.39%)
Jul 11, 2006
11.17
11.40
10.83
11.40
83,780
+0.18(+1.61%)
Jul 10, 2006
11.17
11.27
11.17
11.22
67,641
+0.16(+1.45%)
Jul 07, 2006
11.27
11.49
10.95
11.06
79,983
-0.21(-1.87%)
Jul 06, 2006
11.06
11.28
10.99
11.27
81,882
+0.21(+1.91%)
Jul 05, 2006
11.25
11.25
10.87
11.06
164,476
-0.27(-2.38%)
Jul 03, 2006
11.27
11.38
11.22
11.33
69,303
-0.05(-0.41%)
Jun 30, 2006
11.27
11.40
10.97
11.38
445,485
+0.11(+1.01%)
Jun 29, 2006
10.95
11.46
10.87
11.26
311,389
+0.46(+4.21%)
Jun 28, 2006
10.14
10.83
9.944
10.81
235,203
+0.67(+6.61%)
Jun 27, 2006
10.55
10.68
10.13
10.14
75,236
-0.31(-2.98%)
Jun 26, 2006
10.53
10.53
10.13
10.45
79,033
+0.13(+1.22%)
Jun 23, 2006
10.53
10.53
9.847
10.32
109,413
-0.23(-2.16%)
Jun 22, 2006
10.74
10.74
10.39
10.55
136,944
-0.11(-1.07%)
Jun 21, 2006
10.53
10.82
10.45
10.66
123,653
+0.24(+2.26%)
Jun 20, 2006
10.22
10.53
9.830
10.43
178,479
+0.84(+8.79%)
Jun 19, 2006
10.01
10.22
9.577
9.585
147,862
-0.48(-4.77%)
Jun 16, 2006
10.24
10.42
9.691
10.07
412,258
+4.96(+97.11%)
Jun 15, 2006
4.730
5.161
4.710
5.107
171,358
+0.40(+8.53%)
Jun 14, 2006
4.725
4.913
4.550
4.705
190,820
+0.09(+1.87%)
Jun 13, 2006
4.930
4.988
4.582
4.619
379,268
-0.31(-6.30%)
Jun 12, 2006
5.326
5.326
4.898
4.930
254,902
-0.40(-7.44%)
Jun 09, 2006
5.635
5.635
5.319
5.326
168,510
-0.23(-4.13%)
Jun 08, 2006
5.869
5.869
5.270
5.555
159,491
-0.26(-4.49%)
Jun 07, 2006
5.730
5.999
5.654
5.817
124,840
+0.18(+3.25%)
Jun 06, 2006
5.675
5.675
5.504
5.633
153,795
-0.04(-0.74%)
Jun 05, 2006
6.188
6.188
5.675
5.675
89,714
-0.50(-8.02%)
Jun 02, 2006
6.162
6.292
6.137
6.170
87,340
+0.11(+1.77%)
Jun 01, 2006
5.793
6.063
5.793
6.063
119,618
+0.25(+4.28%)
May 31, 2006
5.767
6.001
5.715
5.814
125,315
+0.10(+1.75%)
May 30, 2006
6.109
6.241
5.714
5.714
181,801
-0.21(-3.49%)
May 26, 2006
5.625
5.978
5.583
5.921
138,606
+0.32(+5.76%)
May 25, 2006
5.551
5.626
5.530
5.599
81,644
+0.07(+1.18%)
May 24, 2006
5.630
5.630
5.372
5.533
135,758
-0.07(-1.31%)
May 23, 2006
5.899
5.958
5.593
5.607
91,612
-0.16(-2.78%)
May 22, 2006
5.762
5.793
5.608
5.767
83,068
+0.01(+0.09%)
May 19, 2006
5.752
5.872
5.664
5.762
90,663
+0.01(+0.16%)
May 18, 2006
5.783
5.809
5.751
5.752
118,669
-0.01(-0.26%)
May 17, 2006
5.909
5.909
5.757
5.767
78,321
-0.12(-1.97%)
May 16, 2006
5.983
6.095
5.804
5.883
148,574
-0.08(-1.33%)
May 15, 2006
6.215
6.215
5.801
5.962
103,479
-0.21(-3.41%)
May 12, 2006
6.215
6.262
5.793
6.173
177,055
-0.07(-1.08%)
May 11, 2006
6.584
6.594
6.240
6.240
79,745
-0.35(-5.25%)
May 10, 2006
6.610
6.671
6.547
6.586
77,372
-0.05(-0.75%)
May 09, 2006
6.636
6.636
6.584
6.635
66,929
+0.03(+0.38%)
May 08, 2006
6.626
6.636
6.592
6.610
61,233
-0.01(-0.11%)
May 05, 2006
6.662
6.715
6.577
6.617
83,068
+0.00(+0.03%)
May 04, 2006
6.599
6.705
6.583
6.615
157,118
+0.04(+0.54%)
May 03, 2006
6.741
6.777
6.563
6.579
140,030
-0.27(-3.91%)
May 02, 2006
6.939
6.994
6.768
6.847
139,080
+0.01(+0.18%)
May 01, 2006
6.531
6.948
6.531
6.834
278,161
+0.34(+5.19%)
Apr 28, 2006
6.503
6.626
6.405
6.497
175,156
+0.20(+3.23%)
Apr 27, 2006
6.320
6.452
6.229
6.294
115,821
-0.05(-0.73%)
Apr 26, 2006
6.436
6.583
6.316
6.340
167,086
-0.08(-1.23%)
Apr 25, 2006
6.515
6.540
6.215
6.419
166,137
-0.12(-1.87%)
Apr 24, 2006
6.404
6.568
6.373
6.541
195,092
+0.18(+2.88%)
Apr 21, 2006
6.109
6.379
6.090
6.358
164,713
+0.27(+4.50%)
Apr 20, 2006
6.004
6.110
6.004
6.084
240,187
+0.08(+1.33%)
Apr 19, 2006
5.962
6.109
5.946
6.004
273,889
+0.17(+3.00%)
Apr 18, 2006
5.662
5.868
5.642
5.829
125,789
+0.17(+3.05%)
Apr 17, 2006
5.614
5.735
5.614
5.656
103,005
+0.04(+0.66%)
Apr 13, 2006
5.619
5.640
5.588
5.620
59,809
+0.00(+0.02%)
Apr 12, 2006
5.688
5.712
5.556
5.619
125,315
-0.10(-1.68%)
Apr 11, 2006
5.939
5.941
5.688
5.714
105,378
-0.25(-4.12%)
Apr 10, 2006
5.857
6.004
5.845
5.960
50,790
+0.12(+2.13%)
Apr 07, 2006
5.978
6.004
5.746
5.836
67,404
-0.17(-2.81%)
Apr 06, 2006
5.983
6.004
5.983
6.004
35,600
-0.02(-0.31%)
Apr 05, 2006
6.004
6.036
5.948
6.023
178,479
+0.01(+0.23%)
Apr 04, 2006
6.004
6.036
5.979
6.009
117,720
+0.03(+0.51%)
Apr 03, 2006
6.004
6.057
5.951
5.979
68,828
-0.02(-0.39%)
Mar 31, 2006
5.883
6.030
5.883
6.002
84,967
+0.15(+2.48%)
Mar 30, 2006
5.951
6.103
5.857
5.857
173,732
-0.09(-1.59%)
Mar 29, 2006
6.172
6.304
5.930
5.951
255,851
-0.19(-3.15%)
Mar 28, 2006
6.083
6.241
6.083
6.145
112,973
+0.07(+1.11%)
Mar 27, 2006
6.030
6.109
5.978
6.078
76,897
+0.02(+0.35%)
Mar 24, 2006
5.920
6.086
5.919
6.057
60,758
+0.14(+2.31%)
Mar 23, 2006
5.968
6.004
5.847
5.920
66,929
-0.05(-0.81%)
Mar 22, 2006
5.925
6.109
5.877
5.968
97,309
+0.07(+1.18%)
Mar 21, 2006
5.994
6.109
5.899
5.899
70,727
-0.10(-1.70%)
Mar 20, 2006
5.978
6.034
5.915
6.001
73,575
+0.05(+0.81%)
Mar 17, 2006
6.029
6.029
5.952
5.952
197,940
-0.08(-1.34%)
Mar 16, 2006
5.846
6.157
5.846
6.034
65,505
+0.17(+2.89%)
Mar 15, 2006
5.888
5.899
5.846
5.864
52,214
+0.00(+0.00%)
Mar 14, 2006
5.737
5.898
5.737
5.864
174,681
+0.13(+2.22%)
Mar 13, 2006
5.688
5.783
5.688
5.737
34,176
+0.05(+0.85%)
Mar 10, 2006
5.625
5.688
5.605
5.688
37,974
+0.04(+0.75%)
Mar 09, 2006
5.740
5.782
5.646
5.646
60,284
-0.09(-1.65%)
Mar 08, 2006
5.523
5.741
5.442
5.741
52,689
+0.24(+4.41%)
Mar 07, 2006
5.679
5.679
5.433
5.498
85,442
-0.19(-3.35%)
Mar 06, 2006
5.783
5.783
5.688
5.689
64,556
-0.11(-1.89%)
Mar 03, 2006
5.762
5.899
5.714
5.799
81,644
+0.01(+0.18%)
Mar 02, 2006
5.951
6.030
5.714
5.788
79,745
-0.14(-2.31%)
Mar 01, 2006
5.651
5.947
5.635
5.925
120,568
+0.30(+5.26%)
Feb 28, 2006
5.843
5.846
5.596
5.629
56,961
-0.21(-3.66%)
Feb 27, 2006
5.978
6.157
5.588
5.843
313,762
-0.06(-0.95%)
Feb 24, 2006
5.676
5.899
5.651
5.899
75,948
+0.23(+4.11%)
Feb 23, 2006
5.504
5.830
5.477
5.666
79,745
+0.14(+2.46%)
Feb 22, 2006
5.288
5.792
5.288
5.530
178,953
+0.27(+5.11%)
Feb 21, 2006
5.851
5.898
5.177
5.261
269,142
-0.62(-10.48%)
Feb 17, 2006
6.004
6.157
5.709
5.878
199,839
-0.10(-1.67%)
Feb 16, 2006
5.783
6.109
5.731
5.978
236,864
+0.26(+4.47%)
Feb 15, 2006
5.417
5.849
5.393
5.722
199,364
+0.30(+5.62%)
Feb 14, 2006
5.362
5.437
5.350
5.417
83,543
+0.08(+1.48%)
Feb 13, 2006
5.362
5.371
5.298
5.338
51,265
-0.02(-0.43%)
Feb 10, 2006
5.331
5.392
5.288
5.362
65,505
+0.06(+1.07%)
Feb 09, 2006
5.212
5.346
5.204
5.305
106,327
+0.12(+2.27%)
Feb 08, 2006
5.172
5.212
5.167
5.187
125,315
-0.03(-0.53%)
Feb 07, 2006
5.403
5.403
5.213
5.214
74,524
-0.20(-3.70%)
Feb 06, 2006
5.425
5.425
5.031
5.414
196,042
-0.02(-0.41%)
Feb 03, 2006
5.438
5.438
5.435
5.436
84,018
-0.00(-0.04%)
Feb 02, 2006
5.435
5.442
5.435
5.438
89,239
+0.00(+0.06%)
Feb 01, 2006
5.465
5.472
5.435
5.435
119,618
-0.03(-0.54%)
Jan 31, 2006
5.436
5.520
5.435
5.465
75,473
+0.01(+0.25%)
Jan 30, 2006
5.394
5.535
5.394
5.451
155,694
+0.06(+1.05%)
Jan 27, 2006
5.235
5.457
5.197
5.394
143,827
+0.16(+3.04%)
Jan 26, 2006
5.057
5.319
5.056
5.235
139,555
+0.18(+3.52%)
Jan 25, 2006
5.019
5.082
4.995
5.057
140,504
+0.01(+0.29%)
Jan 24, 2006
5.117
5.193
4.951
5.042
138,131
-0.10(-1.95%)
Jan 23, 2006
4.951
5.235
4.901
5.142
93,511
+0.19(+3.87%)
Jan 20, 2006
5.052
5.056
4.819
4.951
111,074
-0.10(-2.00%)
Jan 19, 2006
4.945
5.082
4.898
5.052
117,245
+0.17(+3.56%)
Jan 18, 2006
4.835
4.951
4.794
4.878
103,954
+0.03(+0.70%)
Jan 17, 2006
4.803
4.898
4.741
4.844
76,897
-0.01(-0.11%)
Jan 13, 2006
4.756
4.882
4.756
4.850
123,891
+0.07(+1.41%)
Jan 12, 2006
4.731
4.852
4.667
4.782
265,345
+0.04(+0.89%)
Jan 11, 2006
4.719
4.950
4.556
4.740
238,763
+0.02(+0.45%)
Jan 10, 2006
4.656
4.845
4.646
4.719
155,694
+0.00(+0.00%)
Jan 09, 2006
4.450
4.733
4.450
4.719
92,562
+0.31(+7.05%)
Jan 06, 2006
4.150
4.466
4.150
4.408
58,860
+0.22(+5.28%)
Jan 05, 2006
4.187
4.203
4.184
4.187
35,600
-0.01(-0.18%)
Jan 04, 2006
4.182
4.240
4.146
4.194
188,921
+0.02(+0.50%)
Jan 03, 2006
4.129
4.213
4.110
4.173
134,808
+0.04(+0.97%)
Dec 30, 2005
4.192
4.192
4.129
4.133
35,126
-0.07(-1.65%)
Dec 29, 2005
4.192
4.266
4.192
4.203
103,005
+0.01(+0.25%)
Dec 28, 2005
4.166
4.203
4.166
4.192
146,200
+0.00(+0.03%)
Dec 27, 2005
4.161
4.205
4.130
4.191
29,430
-0.02(-0.52%)
Dec 23, 2005
4.212
4.213
4.134
4.213
18,987
+0.01(+0.20%)
Dec 22, 2005
4.177
4.213
4.177
4.205
21,835
+0.05(+1.29%)
Dec 21, 2005
4.198
4.212
4.124
4.151
65,980
-0.03(-0.66%)
Dec 20, 2005
4.282
4.282
4.171
4.179
46,043
-0.12(-2.89%)
Dec 19, 2005
4.443
4.456
4.260
4.303
73,100
-0.14(-3.15%)
Dec 16, 2005
4.398
4.476
4.382
4.443
184,175
+0.09(+2.16%)
Dec 15, 2005
4.581
4.581
4.322
4.349
74,049
-0.21(-4.69%)
Dec 14, 2005
4.470
4.598
4.470
4.563
93,511
+0.10(+2.19%)
Dec 13, 2005
4.470
4.471
4.442
4.465
40,822
-0.00(-0.02%)
Dec 12, 2005
4.471
4.471
4.425
4.466
175,631
+0.01(+0.24%)
Dec 09, 2005
4.424
4.477
4.417
4.456
147,624
+0.06(+1.32%)
Dec 08, 2005
4.392
4.467
4.335
4.398
62,657
-0.02(-0.36%)
Dec 07, 2005
4.424
4.517
4.411
4.414
83,543
-0.01(-0.24%)
Dec 06, 2005
4.241
4.464
4.241
4.424
178,953
+0.16(+3.68%)
Dec 05, 2005
4.224
4.278
4.092
4.267
204,111
-0.05(-1.10%)
Dec 02, 2005
4.306
4.324
4.264
4.314
144,302
+0.03(+0.64%)
Dec 01, 2005
4.134
4.324
4.131
4.287
58,860
+0.16(+3.99%)
Nov 30, 2005
4.224
4.285
4.080
4.123
130,061
-0.13(-3.12%)
Nov 29, 2005
4.228
4.370
4.213
4.256
90,188
-0.01(-0.32%)
Nov 28, 2005
4.503
4.508
4.244
4.269
103,005
-0.23(-5.08%)
Nov 25, 2005
4.607
4.607
4.498
4.498
21,835
-0.11(-2.38%)
Nov 23, 2005
4.503
4.731
4.503
4.607
107,751
+0.13(+2.84%)
Nov 22, 2005
4.329
4.535
4.324
4.480
181,801
+0.16(+3.63%)
Nov 21, 2005
4.087
4.331
3.955
4.323
186,073
+0.42(+10.89%)
Nov 18, 2005
3.839
3.949
3.839
3.898
213,605
+0.11(+2.98%)
Nov 17, 2005
3.766
3.858
3.718
3.786
162,814
+0.07(+1.87%)
Nov 16, 2005
3.739
3.748
3.666
3.716
48,891
+0.00(+0.00%)
Nov 15, 2005
3.718
3.779
3.676
3.716
106,327
-0.02(-0.62%)
Nov 14, 2005
3.705
3.739
3.692
3.739
183,225
+0.02(+0.62%)
Nov 11, 2005
3.639
3.782
3.639
3.716
51,739
+0.06(+1.73%)
Nov 10, 2005
3.792
3.792
3.540
3.653
167,561
-0.14(-3.67%)
Nov 09, 2005
3.581
3.888
3.573
3.792
298,098
+0.25(+7.14%)
Nov 08, 2005
3.602
3.615
3.530
3.539
224,997
-0.12(-3.28%)
Nov 07, 2005
3.766
3.766
3.629
3.659
99,682
-0.09(-2.53%)
Nov 04, 2005
3.810
3.810
3.754
3.754
21,360
-0.06(-1.47%)
Nov 03, 2005
3.834
3.858
3.808
3.810
54,113
+0.01(+0.36%)
Nov 02, 2005
3.629
3.834
3.404
3.796
165,662
+0.19(+5.16%)
Nov 01, 2005
3.518
3.639
3.518
3.610
71,676
+0.13(+3.85%)
Oct 31, 2005
3.476
3.580
3.434
3.476
228,320
-0.03(-0.75%)
Oct 28, 2005
3.613
3.636
3.435
3.502
152,846
-0.07(-1.92%)
Oct 27, 2005
3.776
3.776
3.511
3.571
281,484
-0.22(-5.89%)
Oct 26, 2005
3.826
3.833
3.782
3.794
543,032
-0.06(-1.48%)
Oct 25, 2005
3.845
3.897
3.822
3.851
98,258
+0.01(+0.16%)
Oct 24, 2005
3.976
3.992
3.723
3.845
321,831
-0.13(-3.31%)
Oct 21, 2005
4.003
4.004
3.887
3.976
79,745
-0.05(-1.20%)
Oct 20, 2005
4.082
4.087
4.025
4.025
69,303
-0.07(-1.65%)
Oct 19, 2005
4.211
4.211
4.075
4.092
209,807
-0.11(-2.51%)
Oct 18, 2005
4.371
4.371
4.071
4.198
697,302
-0.20(-4.57%)
Oct 17, 2005
4.370
4.422
4.370
4.399
37,499
+0.03(+0.63%)
Oct 14, 2005
4.319
4.371
4.319
4.371
73,575
+0.03(+0.73%)
Oct 13, 2005
4.318
4.349
4.308
4.340
66,929
+0.02(+0.51%)
Oct 12, 2005
4.345
4.345
4.292
4.318
70,727
-0.00(-0.10%)
Oct 11, 2005
4.287
4.329
4.287
4.322
76,423
+0.01(+0.27%)
Oct 10, 2005
4.287
4.320
4.268
4.310
36,550
-0.03(-0.68%)
Oct 07, 2005
4.271
4.363
4.266
4.340
162,340
+0.12(+2.92%)
Oct 06, 2005
4.192
4.256
4.183
4.217
114,397
+0.00(+0.07%)
Oct 05, 2005
4.345
4.345
4.108
4.213
95,885
-0.11(-2.56%)
Oct 04, 2005
4.341
4.352
4.240
4.324
50,790
-0.01(-0.12%)
Oct 03, 2005
4.161
4.361
4.149
4.329
86,866
+0.19(+4.47%)
Sep 30, 2005
4.092
4.144
4.083
4.144
96,834
+0.00(+0.10%)
Sep 29, 2005
4.230
4.249
4.055
4.140
165,662
-0.09(-2.14%)
Sep 28, 2005
4.339
4.339
4.230
4.230
54,588
-0.08(-1.93%)
Sep 27, 2005
4.319
4.350
4.287
4.313
29,430
+0.01(+0.12%)
Sep 26, 2005
4.247
4.308
4.244
4.308
35,126
+0.06(+1.44%)
Sep 23, 2005
4.247
4.350
4.230
4.247
59,809
-0.09(-1.99%)
Sep 22, 2005
4.341
4.341
4.317
4.333
146,675
+0.00(+0.07%)
Sep 21, 2005
4.187
4.477
4.187
4.330
139,555
+0.22(+5.38%)
Sep 20, 2005
4.238
4.303
4.003
4.109
125,789
-0.10(-2.35%)
Sep 19, 2005
4.256
4.319
4.156
4.208
64,081
-0.09(-2.04%)
Sep 16, 2005
4.319
4.331
4.186
4.296
212,181
-0.00(-0.02%)
Sep 15, 2005
4.224
4.298
4.185
4.297
77,372
+0.05(+1.22%)
Sep 14, 2005
4.373
4.373
4.199
4.245
126,739
-0.18(-4.05%)
Sep 13, 2005
4.540
4.543
4.319
4.424
70,252
-0.14(-3.00%)
Sep 12, 2005
4.624
4.628
4.531
4.561
76,423
-0.09(-1.90%)
Sep 09, 2005
4.590
4.657
4.548
4.649
109,650
+0.06(+1.28%)
Sep 08, 2005
4.598
4.634
4.582
4.590
90,188
+0.01(+0.18%)
Sep 07, 2005
4.556
4.603
4.519
4.582
210,757
+0.01(+0.12%)
Sep 06, 2005
4.533
4.633
4.493
4.577
83,543
+0.04(+0.98%)
Sep 02, 2005
4.529
4.614
4.487
4.533
70,252
-0.08(-1.65%)
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.