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
Visa
(NY:
V
)
289.85
-0.31 (-0.11%)
Official Closing Price
Updated: 7:00 PM EDT, Oct 31, 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, 2005
7.139
7.296
7.139
7.294
1,011,357
+0.14(+1.91%)
Aug 30, 2005
7.208
7.213
7.111
7.157
1,060,238
-0.10(-1.43%)
Aug 29, 2005
7.194
7.261
7.187
7.261
481,454
+0.09(+1.22%)
Aug 26, 2005
7.270
7.273
7.173
7.173
509,571
-0.10(-1.34%)
Aug 25, 2005
7.176
7.305
7.166
7.270
1,108,254
+0.05(+0.74%)
Aug 24, 2005
7.240
7.291
7.206
7.217
1,036,014
-0.10(-1.36%)
Aug 23, 2005
7.363
7.365
7.291
7.317
659,675
-0.09(-1.19%)
Aug 22, 2005
7.416
7.446
7.368
7.405
538,121
+0.06(+0.85%)
Aug 19, 2005
7.328
7.370
7.314
7.342
459,825
-0.03(-0.44%)
Aug 18, 2005
7.377
7.393
7.342
7.374
437,332
-0.03(-0.37%)
Aug 17, 2005
7.386
7.439
7.358
7.402
582,676
-0.03(-0.34%)
Aug 16, 2005
7.515
7.525
7.425
7.428
1,369,961
+0.00(+0.06%)
Aug 15, 2005
7.368
7.446
7.351
7.423
358,171
+0.02(+0.31%)
Aug 12, 2005
7.430
7.444
7.372
7.400
2,856,285
-0.08(-1.02%)
Aug 11, 2005
7.437
7.483
7.421
7.476
570,564
+0.06(+0.78%)
Aug 10, 2005
7.455
7.499
7.398
7.418
1,550,777
+0.03(+0.38%)
Aug 09, 2005
7.370
7.432
7.370
7.391
910,135
+0.09(+1.20%)
Aug 08, 2005
7.379
7.388
7.303
7.303
556,722
-0.01(-0.19%)
Aug 05, 2005
7.372
7.388
7.298
7.317
680,006
-0.07(-1.00%)
Aug 04, 2005
7.416
7.444
7.363
7.391
400,130
-0.06(-0.84%)
Aug 03, 2005
7.462
7.474
7.448
7.453
378,934
-0.04(-0.49%)
Aug 02, 2005
7.485
7.502
7.453
7.490
821,025
+0.05(+0.68%)
Aug 01, 2005
7.460
7.488
7.423
7.439
589,598
+0.09(+1.26%)
Jul 29, 2005
7.395
7.405
7.328
7.347
438,629
-0.08(-1.09%)
Jul 28, 2005
7.368
7.444
7.340
7.428
503,948
+0.03(+0.47%)
Jul 27, 2005
7.409
7.414
7.314
7.393
999,678
+0.04(+0.60%)
Jul 26, 2005
7.326
7.349
7.296
7.349
503,515
-0.02(-0.22%)
Jul 25, 2005
7.405
7.405
7.342
7.365
623,771
-0.00(-0.06%)
Jul 22, 2005
7.398
7.409
7.333
7.370
374,608
-0.09(-1.15%)
Jul 21, 2005
7.495
7.504
7.421
7.455
591,761
+0.03(+0.37%)
Jul 20, 2005
7.340
7.432
7.305
7.428
413,540
+0.05(+0.72%)
Jul 19, 2005
7.300
7.391
7.289
7.374
602,142
+0.02(+0.31%)
Jul 18, 2005
7.391
7.391
7.326
7.351
562,778
-0.11(-1.46%)
Jul 15, 2005
7.418
7.469
7.405
7.460
612,524
+0.04(+0.59%)
Jul 14, 2005
7.423
7.446
7.384
7.416
524,712
+0.03(+0.38%)
Jul 13, 2005
7.365
7.416
7.358
7.388
432,573
-0.01(-0.16%)
Jul 12, 2005
7.370
7.432
7.368
7.400
782,958
+0.09(+1.23%)
Jul 11, 2005
7.296
7.358
7.294
7.310
442,523
+0.01(+0.09%)
Jul 08, 2005
7.194
7.307
7.190
7.303
263,004
+0.12(+1.71%)
Jul 07, 2005
7.032
7.187
7.018
7.180
1,362,175
-0.01(-0.13%)
Jul 06, 2005
7.201
7.236
7.190
7.190
1,098,305
-0.01(-0.16%)
Jul 05, 2005
7.176
7.263
7.157
7.201
972,426
-0.08(-1.11%)
Jul 01, 2005
7.310
7.349
7.250
7.282
450,309
+0.04(+0.54%)
Jun 30, 2005
7.342
7.377
7.240
7.243
309,722
-0.05(-0.67%)
Jun 29, 2005
7.282
7.324
7.252
7.291
774,307
+0.11(+1.48%)
Jun 28, 2005
7.139
7.213
7.136
7.185
1,425,763
+0.06(+0.91%)
Jun 27, 2005
7.129
7.157
7.083
7.120
776,037
+0.03(+0.49%)
Jun 24, 2005
7.132
7.153
7.079
7.085
552,829
+0.07(+1.06%)
Jun 23, 2005
7.095
7.111
7.012
7.012
1,277,390
-0.16(-2.19%)
Jun 22, 2005
7.169
7.176
7.125
7.169
779,498
+0.00(+0.00%)
Jun 21, 2005
7.122
7.178
7.120
7.169
510,004
+0.04(+0.62%)
Jun 20, 2005
7.097
7.150
7.067
7.125
1,050,721
-0.15(-2.03%)
Jun 17, 2005
7.259
7.291
7.238
7.273
892,832
+0.08(+1.13%)
Jun 16, 2005
7.180
7.192
7.153
7.192
762,627
+0.06(+0.91%)
Jun 15, 2005
7.132
7.162
7.037
7.127
952,960
+0.10(+1.41%)
Jun 14, 2005
6.984
7.053
6.979
7.028
507,409
+0.04(+0.56%)
Jun 13, 2005
6.958
7.009
6.931
6.988
1,128,152
+0.01(+0.17%)
Jun 10, 2005
7.046
7.051
6.956
6.977
987,566
-0.06(-0.85%)
Jun 09, 2005
7.014
7.055
6.972
7.037
704,662
+0.02(+0.23%)
Jun 08, 2005
7.074
7.111
6.991
7.021
3,877,591
+0.00(+0.00%)
Jun 07, 2005
7.039
7.065
7.007
7.021
960,313
+0.03(+0.36%)
Jun 06, 2005
7.000
7.000
6.949
6.995
271,656
-0.01(-0.20%)
Jun 03, 2005
7.055
7.079
6.993
7.009
455,500
-0.07(-0.98%)
Jun 02, 2005
7.032
7.097
7.028
7.079
619,013
+0.01(+0.20%)
Jun 01, 2005
7.002
7.085
6.993
7.065
4,542,025
-0.00(-0.07%)
May 31, 2005
7.074
7.104
7.044
7.069
952,095
-0.14(-1.89%)
May 27, 2005
7.153
7.220
7.148
7.206
426,950
+0.03(+0.45%)
May 26, 2005
7.122
7.194
7.113
7.173
952,527
-0.03(-0.45%)
May 25, 2005
7.243
7.247
7.176
7.206
830,974
+0.01(+0.13%)
May 24, 2005
7.102
7.210
7.102
7.196
1,432,684
-0.06(-0.77%)
May 23, 2005
7.236
7.275
7.206
7.252
657,944
+0.00(+0.00%)
May 20, 2005
7.196
7.254
7.185
7.252
1,012,222
+0.01(+0.16%)
May 19, 2005
7.229
7.254
7.199
7.240
979,779
-0.04(-0.51%)
May 18, 2005
7.159
7.317
7.139
7.277
1,337,085
+0.10(+1.35%)
May 17, 2005
7.109
7.187
7.095
7.180
526,009
+0.02(+0.29%)
May 16, 2005
7.099
7.159
7.099
7.159
440,360
+0.16(+2.35%)
May 13, 2005
7.023
7.074
6.981
6.995
806,750
-0.02(-0.33%)
May 12, 2005
7.044
7.088
7.018
7.018
464,151
-0.02(-0.30%)
May 11, 2005
7.037
7.051
6.986
7.039
583,109
-0.01(-0.16%)
May 10, 2005
7.069
7.085
7.014
7.051
384,125
-0.09(-1.20%)
May 09, 2005
7.085
7.141
7.076
7.136
317,509
+0.05(+0.72%)
May 06, 2005
7.136
7.148
7.053
7.085
264,302
-0.02(-0.26%)
May 05, 2005
7.155
7.183
7.051
7.104
813,238
+0.00(+0.07%)
May 04, 2005
6.981
7.106
6.981
7.099
721,533
+0.21(+3.09%)
May 03, 2005
6.866
6.919
6.854
6.887
386,288
+0.02(+0.30%)
May 02, 2005
6.854
6.887
6.810
6.866
530,335
+0.01(+0.17%)
Apr 29, 2005
6.834
6.864
6.757
6.854
1,068,889
-0.04(-0.64%)
Apr 28, 2005
7.014
7.014
6.896
6.898
1,045,530
-0.18(-2.48%)
Apr 27, 2005
6.864
7.102
6.836
7.074
2,904,300
+0.08(+1.12%)
Apr 26, 2005
7.002
7.072
6.970
6.995
1,010,925
-0.10(-1.37%)
Apr 25, 2005
7.090
7.113
7.062
7.092
1,288,637
-0.02(-0.32%)
Apr 22, 2005
7.187
7.192
7.083
7.116
811,075
-0.03(-0.48%)
Apr 21, 2005
7.146
7.164
7.076
7.150
1,045,963
+0.21(+2.96%)
Apr 20, 2005
7.014
7.037
6.935
6.944
888,074
-0.02(-0.33%)
Apr 19, 2005
6.940
6.981
6.907
6.968
626,799
+0.03(+0.40%)
Apr 18, 2005
6.917
6.958
6.889
6.940
1,061,103
-0.07(-0.96%)
Apr 15, 2005
7.014
7.092
6.979
7.007
904,079
-0.13(-1.78%)
Apr 14, 2005
7.201
7.227
7.116
7.134
726,724
-0.02(-0.32%)
Apr 13, 2005
7.180
7.227
7.150
7.157
619,445
-0.05(-0.74%)
Apr 12, 2005
7.157
7.224
7.102
7.210
2,977,405
-0.05(-0.64%)
Apr 11, 2005
7.280
7.294
7.229
7.257
914,028
+0.04(+0.58%)
Apr 08, 2005
7.227
7.259
7.180
7.215
1,815,079
+0.03(+0.48%)
Apr 07, 2005
7.164
7.183
7.120
7.180
1,119,501
+0.24(+3.46%)
Apr 06, 2005
6.914
6.975
6.912
6.940
464,151
+0.01(+0.17%)
Apr 05, 2005
6.907
6.933
6.891
6.928
798,098
-0.03(-0.37%)
Apr 04, 2005
6.926
6.975
6.882
6.954
1,100,035
-0.12(-1.63%)
Apr 01, 2005
7.155
7.164
7.030
7.069
1,501,463
-0.00(-0.07%)
Mar 31, 2005
7.132
7.143
7.067
7.074
2,240,732
-0.04(-0.58%)
Mar 30, 2005
7.028
7.120
7.028
7.116
2,218,238
+0.09(+1.32%)
Mar 29, 2005
7.028
7.090
7.012
7.023
1,153,241
-0.01(-0.20%)
Mar 28, 2005
7.062
7.074
7.005
7.037
527,740
+0.00(+0.07%)
Mar 24, 2005
7.055
7.090
7.032
7.032
356,440
-0.01(-0.16%)
Mar 23, 2005
7.032
7.060
6.988
7.044
726,724
-0.03(-0.39%)
Mar 22, 2005
7.125
7.213
7.065
7.072
583,109
-0.13(-1.77%)
Mar 21, 2005
7.268
7.270
7.157
7.199
715,044
-0.06(-0.83%)
Mar 18, 2005
7.257
7.270
7.201
7.259
982,375
+0.06(+0.87%)
Mar 17, 2005
7.171
7.215
7.143
7.196
1,793,883
+0.10(+1.37%)
Mar 16, 2005
7.083
7.162
7.083
7.099
600,412
-0.07(-1.00%)
Mar 15, 2005
7.275
7.275
7.150
7.171
827,081
-0.03(-0.39%)
Mar 14, 2005
7.220
7.231
7.150
7.199
703,797
-0.10(-1.36%)
Mar 11, 2005
7.307
7.365
7.275
7.298
482,752
-0.02(-0.32%)
Mar 10, 2005
7.414
7.414
7.243
7.321
2,975,242
-0.11(-1.49%)
Mar 09, 2005
7.400
7.467
7.388
7.432
824,918
+0.01(+0.12%)
Mar 08, 2005
7.453
7.458
7.395
7.423
590,463
-0.00(-0.03%)
Mar 07, 2005
7.379
7.460
7.379
7.425
820,592
+0.08(+1.13%)
Mar 04, 2005
7.298
7.388
7.294
7.342
675,680
+0.06(+0.83%)
Mar 03, 2005
7.268
7.296
7.243
7.282
755,706
+0.06(+0.86%)
Mar 02, 2005
7.192
7.275
7.178
7.220
1,410,190
-0.09(-1.23%)
Mar 01, 2005
7.298
7.335
7.282
7.310
494,864
-0.01(-0.13%)
Feb 28, 2005
7.328
7.340
7.259
7.319
1,314,591
-0.07(-1.00%)
Feb 25, 2005
7.307
7.411
7.280
7.393
883,748
+0.03(+0.35%)
Feb 24, 2005
7.319
7.377
7.268
7.368
728,454
+0.10(+1.34%)
Feb 23, 2005
7.194
7.282
7.187
7.270
1,104,361
+0.01(+0.19%)
Feb 22, 2005
7.254
7.307
7.243
7.257
1,018,278
-0.12(-1.63%)
Feb 18, 2005
7.356
7.398
7.340
7.377
483,184
-0.11(-1.42%)
Feb 17, 2005
7.465
7.527
7.465
7.483
442,523
+0.02(+0.22%)
Feb 16, 2005
7.455
7.490
7.393
7.467
2,545,697
-0.10(-1.31%)
Feb 15, 2005
7.502
7.589
7.485
7.566
949,067
+0.11(+1.52%)
Feb 14, 2005
7.423
7.481
7.388
7.453
833,569
+0.01(+0.19%)
Feb 11, 2005
7.388
7.467
7.356
7.439
1,811,619
+0.06(+0.88%)
Feb 10, 2005
7.361
7.407
7.328
7.374
888,074
+0.11(+1.56%)
Feb 09, 2005
7.277
7.326
7.252
7.261
877,259
-0.02(-0.25%)
Feb 08, 2005
7.243
7.300
7.227
7.280
856,496
+0.01(+0.10%)
Feb 07, 2005
7.287
7.303
7.247
7.273
1,043,368
-0.06(-0.85%)
Feb 04, 2005
7.254
7.351
7.245
7.335
1,010,492
-0.02(-0.25%)
Feb 03, 2005
7.365
7.386
7.321
7.354
2,041,748
-0.12(-1.67%)
Feb 02, 2005
7.455
7.502
7.455
7.478
858,226
+0.09(+1.16%)
Feb 01, 2005
7.351
7.400
7.294
7.393
2,896,081
+0.08(+1.07%)
Jan 31, 2005
7.277
7.328
7.257
7.314
583,974
+0.07(+0.93%)
Jan 28, 2005
7.307
7.319
7.196
7.247
936,954
-0.02(-0.32%)
Jan 27, 2005
7.222
7.270
7.206
7.270
747,055
-0.03(-0.38%)
Jan 26, 2005
7.250
7.305
7.233
7.298
846,114
+0.15(+2.14%)
Jan 25, 2005
7.166
7.185
7.120
7.146
648,428
+0.06(+0.88%)
Jan 24, 2005
7.062
7.155
7.055
7.083
1,493,244
-0.04(-0.58%)
Jan 21, 2005
7.132
7.180
7.109
7.125
1,141,994
+0.01(+0.13%)
Jan 20, 2005
7.116
7.180
7.102
7.116
899,753
-0.02(-0.23%)
Jan 19, 2005
7.176
7.199
7.129
7.132
386,288
-0.12(-1.69%)
Jan 18, 2005
7.141
7.263
7.136
7.254
657,079
+0.05(+0.67%)
Jan 14, 2005
7.210
7.217
7.169
7.206
490,106
+0.03(+0.42%)
Jan 13, 2005
7.263
7.270
7.169
7.176
516,493
-0.07(-1.02%)
Jan 12, 2005
7.282
7.307
7.169
7.250
1,277,390
-0.08(-1.13%)
Jan 11, 2005
7.324
7.344
7.289
7.333
1,222,886
+0.02(+0.28%)
Jan 10, 2005
7.296
7.351
7.294
7.312
538,121
-0.05(-0.66%)
Jan 07, 2005
7.490
7.490
7.317
7.361
638,911
-0.04(-0.53%)
Jan 06, 2005
7.453
7.467
7.391
7.400
1,518,766
-0.07(-0.99%)
Jan 05, 2005
7.490
7.532
7.460
7.474
840,923
+0.01(+0.19%)
Jan 04, 2005
7.571
7.583
7.458
7.460
1,003,571
+0.00(+0.06%)
Jan 03, 2005
7.474
7.571
7.455
7.455
3,522,016
+0.04(+0.56%)
Dec 31, 2004
7.432
7.446
7.400
7.414
159,619
-0.01(-0.12%)
Dec 30, 2004
7.423
7.432
7.391
7.423
433,438
+0.01(+0.09%)
Dec 29, 2004
7.386
7.450
7.363
7.416
1,331,029
-0.05(-0.62%)
Dec 28, 2004
7.455
7.483
7.446
7.462
274,684
+0.01(+0.19%)
Dec 27, 2004
7.423
7.488
7.423
7.448
786,419
+0.04(+0.59%)
Dec 23, 2004
7.368
7.407
7.351
7.405
824,918
+0.13(+1.78%)
Dec 22, 2004
7.240
7.305
7.220
7.275
802,424
+0.12(+1.75%)
Dec 21, 2004
7.132
7.166
7.088
7.150
654,051
+0.01(+0.19%)
Dec 20, 2004
7.127
7.166
7.106
7.136
487,510
-0.03(-0.36%)
Dec 17, 2004
7.134
7.173
7.099
7.162
1,625,612
-0.16(-2.15%)
Dec 16, 2004
7.351
7.374
7.296
7.319
488,808
-0.02(-0.28%)
Dec 15, 2004
7.393
7.414
7.305
7.340
894,562
+0.10(+1.41%)
Dec 14, 2004
7.206
7.252
7.194
7.238
942,145
+0.09(+1.23%)
Dec 13, 2004
7.088
7.155
7.065
7.150
809,345
+0.06(+0.91%)
Dec 10, 2004
6.991
7.095
6.991
7.085
1,999,788
-0.00(-0.03%)
Dec 09, 2004
7.037
7.106
6.975
7.088
795,070
+0.15(+2.23%)
Dec 08, 2004
6.910
6.958
6.880
6.933
638,911
-0.04(-0.63%)
Dec 07, 2004
7.039
7.076
6.970
6.977
669,191
-0.06(-0.92%)
Dec 06, 2004
7.051
7.055
7.014
7.042
1,601,388
-0.01(-0.20%)
Dec 03, 2004
7.000
7.072
6.998
7.055
1,637,724
+0.08(+1.09%)
Dec 02, 2004
6.986
7.018
6.958
6.979
2,793,129
+0.07(+1.04%)
Dec 01, 2004
6.854
6.924
6.850
6.907
1,623,017
+0.11(+1.60%)
Nov 30, 2004
6.889
6.894
6.797
6.799
785,554
-0.13(-1.87%)
Nov 29, 2004
6.933
6.956
6.901
6.928
1,679,684
+0.03(+0.47%)
Nov 26, 2004
6.861
6.914
6.852
6.896
424,354
+0.05(+0.78%)
Nov 24, 2004
6.887
6.905
6.822
6.843
2,298,697
-0.02(-0.24%)
Nov 23, 2004
6.854
6.870
6.797
6.859
997,082
+0.06(+0.82%)
Nov 22, 2004
6.739
6.820
6.716
6.803
503,948
+0.07(+1.03%)
Nov 19, 2004
6.864
6.866
6.718
6.734
972,426
-0.04(-0.65%)
Nov 18, 2004
6.750
6.792
6.741
6.778
2,712,670
+0.03(+0.38%)
Nov 17, 2004
6.718
6.783
6.704
6.753
2,657,733
+0.06(+0.90%)
Nov 16, 2004
6.688
6.748
6.656
6.692
446,416
-0.07(-1.03%)
Nov 15, 2004
6.778
6.778
6.718
6.762
708,988
-0.08(-1.22%)
Nov 12, 2004
6.792
6.852
6.766
6.845
587,002
+0.02(+0.27%)
Nov 11, 2004
6.760
6.843
6.755
6.827
2,023,147
+0.17(+2.61%)
Nov 10, 2004
6.718
6.739
6.653
6.653
2,896,081
+0.01(+0.17%)
Nov 09, 2004
6.646
6.681
6.595
6.642
661,837
+0.06(+0.88%)
Nov 08, 2004
6.635
6.658
6.577
6.584
839,625
-0.03(-0.42%)
Nov 05, 2004
6.656
6.672
6.554
6.612
782,958
-0.03(-0.52%)
Nov 04, 2004
6.545
6.658
6.528
6.646
6,769,780
+0.16(+2.42%)
Nov 03, 2004
6.503
6.526
6.450
6.489
3,991,358
+0.12(+1.89%)
Nov 02, 2004
6.362
6.420
6.348
6.369
656,647
+0.00(+0.07%)
Nov 01, 2004
6.357
6.383
6.325
6.364
621,176
+0.02(+0.36%)
Oct 29, 2004
6.325
6.360
6.304
6.341
431,708
+0.06(+1.03%)
Oct 28, 2004
6.263
6.309
6.246
6.276
1,244,947
+0.08(+1.27%)
Oct 27, 2004
6.168
6.207
6.103
6.198
504,381
+0.00(+0.00%)
Oct 26, 2004
6.163
6.198
6.087
6.198
535,959
+0.05(+0.75%)
Oct 25, 2004
6.124
6.154
6.091
6.152
698,606
+0.08(+1.26%)
Oct 22, 2004
6.133
6.152
6.075
6.075
3,432,040
-0.19(-3.03%)
Oct 21, 2004
6.189
6.265
6.177
6.265
1,676,656
+0.10(+1.69%)
Oct 20, 2004
6.158
6.184
6.135
6.161
645,832
+0.06(+0.91%)
Oct 19, 2004
6.170
6.177
6.091
6.105
452,472
+0.00(+0.00%)
Oct 18, 2004
6.068
6.110
6.043
6.105
427,815
+0.00(+0.04%)
Oct 15, 2004
6.061
6.138
6.034
6.103
718,505
+0.11(+1.77%)
Oct 14, 2004
6.029
6.048
5.974
5.997
1,687,903
-0.02(-0.27%)
Oct 13, 2004
6.082
6.085
5.987
6.013
1,511,845
-0.05(-0.84%)
Oct 12, 2004
6.078
6.085
5.999
6.064
1,906,785
-0.13(-2.09%)
Oct 11, 2004
6.195
6.209
6.172
6.193
641,074
+0.01(+0.19%)
Oct 08, 2004
6.212
6.256
6.163
6.182
488,375
-0.01(-0.15%)
Oct 07, 2004
6.207
6.230
6.170
6.191
1,327,136
+0.01(+0.15%)
Oct 06, 2004
6.138
6.189
6.119
6.182
296,313
+0.00(+0.04%)
Oct 05, 2004
6.172
6.212
6.140
6.179
592,193
+0.01(+0.11%)
Oct 04, 2004
6.126
6.216
6.126
6.172
934,359
+0.05(+0.79%)
Oct 01, 2004
6.036
6.133
6.034
6.124
1,275,227
+0.18(+2.95%)
Sep 30, 2004
5.953
5.992
5.900
5.948
398,400
+0.00(+0.08%)
Sep 29, 2004
5.971
5.983
5.918
5.943
720,235
-0.01(-0.16%)
Sep 28, 2004
5.955
5.962
5.907
5.953
585,272
+0.05(+0.90%)
Sep 27, 2004
5.941
5.964
5.900
5.900
1,233,268
-0.04(-0.62%)
Sep 24, 2004
5.844
6.027
5.842
5.937
1,931,009
+0.17(+2.93%)
Sep 23, 2004
5.807
5.819
5.742
5.768
295,880
-0.03(-0.44%)
Sep 22, 2004
5.835
5.835
5.784
5.793
533,796
-0.03(-0.44%)
Sep 21, 2004
5.782
5.833
5.745
5.819
535,526
+0.12(+2.19%)
Sep 20, 2004
5.661
5.740
5.643
5.694
2,443,177
-0.11(-1.87%)
Sep 17, 2004
5.819
5.819
5.742
5.802
2,017,524
-0.05(-0.87%)
Sep 16, 2004
5.814
5.874
5.814
5.853
1,268,306
-0.05(-0.90%)
Sep 15, 2004
5.999
5.999
5.874
5.907
1,261,385
-0.17(-2.85%)
Sep 14, 2004
6.094
6.131
6.050
6.080
498,325
-0.05(-0.75%)
Sep 13, 2004
6.096
6.184
6.091
6.126
740,133
+0.10(+1.69%)
Sep 10, 2004
5.927
6.034
5.916
6.024
680,871
+0.15(+2.56%)
Sep 09, 2004
5.865
5.893
5.833
5.874
377,636
+0.03(+0.51%)
Sep 08, 2004
5.802
5.867
5.802
5.844
420,461
+0.03(+0.48%)
Sep 07, 2004
5.805
5.839
5.789
5.816
454,635
+0.07(+1.21%)
Sep 03, 2004
5.759
5.786
5.745
5.747
558,885
-0.00(-0.08%)
Sep 02, 2004
5.696
5.772
5.682
5.752
370,715
+0.09(+1.51%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.
About Us
|
Contact Us
|
Privacy Policy
|
User Agreement
|
Advertise With Us
|
Site Map
Home
|
News
|
Travel
|
Restaurants
|
Nightlife
|
Things To Do
|
Shopping
|
Events
|
Directory
|
Real Estate
|
Blog
|
More
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.