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
Sify Techs Ltd ADR
(NQ:
SIFY
)
1.485
+0.110 (+8.00%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 24, 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 (%)
Sep 30, 2005
5.090
5.423
4.988
5.080
1,279,512
-0.02(-0.36%)
Sep 29, 2005
4.710
5.238
4.579
5.099
2,606,035
+0.46(+10.00%)
Sep 28, 2005
4.710
4.812
4.580
4.635
250,272
-0.03(-0.60%)
Sep 27, 2005
4.543
4.867
4.496
4.663
927,192
+0.13(+2.86%)
Sep 26, 2005
4.413
4.580
4.311
4.533
191,746
+0.15(+3.38%)
Sep 23, 2005
4.385
4.422
4.311
4.385
107,100
+0.01(+0.21%)
Sep 22, 2005
4.376
4.450
4.357
4.376
181,763
-0.05(-1.05%)
Sep 21, 2005
4.506
4.543
4.367
4.422
211,509
-0.06(-1.45%)
Sep 20, 2005
4.431
4.543
4.431
4.487
208,989
+0.07(+1.68%)
Sep 19, 2005
4.496
4.617
4.376
4.413
338,738
-0.11(-2.46%)
Sep 16, 2005
4.487
4.654
4.459
4.524
249,635
+0.04(+0.83%)
Sep 15, 2005
4.543
4.634
4.450
4.487
262,339
-0.05(-1.02%)
Sep 14, 2005
4.765
4.765
4.533
4.533
856,671
-0.29(-5.96%)
Sep 13, 2005
4.904
5.025
4.682
4.821
981,631
-0.08(-1.70%)
Sep 12, 2005
4.682
4.960
4.682
4.904
2,057,719
+0.25(+5.38%)
Sep 09, 2005
4.589
4.728
4.543
4.654
675,815
+0.06(+1.41%)
Sep 08, 2005
4.589
4.598
4.543
4.589
96,984
+0.00(+0.00%)
Sep 07, 2005
4.524
4.617
4.524
4.589
178,599
+0.09(+2.06%)
Sep 06, 2005
4.635
4.635
4.496
4.496
349,928
-0.08(-1.82%)
Sep 02, 2005
4.691
4.728
4.552
4.580
226,181
-0.11(-2.37%)
Sep 01, 2005
4.710
4.774
4.635
4.691
298,564
-0.02(-0.39%)
Aug 31, 2005
4.747
4.774
4.654
4.710
265,472
-0.05(-0.97%)
Aug 30, 2005
4.812
4.858
4.691
4.756
279,785
+0.05(+0.98%)
Aug 29, 2005
4.858
5.229
4.580
4.710
437,178
-0.03(-0.59%)
Aug 26, 2005
4.728
4.914
4.543
4.737
975,311
+0.03(+0.59%)
Aug 25, 2005
4.774
4.830
4.710
4.710
225,087
-0.06(-1.36%)
Aug 24, 2005
4.904
4.997
4.691
4.774
680,965
-0.07(-1.53%)
Aug 23, 2005
4.867
5.071
4.691
4.849
512,291
+0.01(+0.19%)
Aug 22, 2005
5.006
5.182
4.756
4.839
1,459,630
-0.03(-0.57%)
Aug 19, 2005
4.821
5.516
4.774
4.867
4,030,500
+0.11(+2.34%)
Aug 18, 2005
5.099
5.173
4.747
4.756
1,003,091
-0.40(-7.73%)
Aug 17, 2005
4.700
5.238
4.654
5.155
2,077,874
+0.51(+10.98%)
Aug 16, 2005
4.506
4.821
4.320
4.645
683,072
+0.21(+4.81%)
Aug 15, 2005
4.404
4.543
4.265
4.431
319,982
+0.06(+1.49%)
Aug 12, 2005
4.348
4.394
4.246
4.367
120,495
+0.05(+1.07%)
Aug 11, 2005
4.218
4.376
4.218
4.320
125,993
+0.10(+2.42%)
Aug 10, 2005
4.135
4.450
4.088
4.218
525,860
+0.07(+1.79%)
Aug 09, 2005
4.311
4.311
4.079
4.144
269,799
-0.09(-2.19%)
Aug 08, 2005
4.357
4.524
4.190
4.237
334,135
-0.06(-1.30%)
Aug 05, 2005
4.172
4.394
4.098
4.292
502,440
+0.08(+1.98%)
Aug 04, 2005
4.218
4.218
4.144
4.209
63,583
+0.05(+1.11%)
Aug 03, 2005
4.172
4.246
4.153
4.163
81,453
+0.04(+0.90%)
Aug 02, 2005
4.190
4.190
4.107
4.125
70,415
+0.02(+0.45%)
Aug 01, 2005
4.153
4.246
4.098
4.107
131,385
-0.13(-3.06%)
Jul 29, 2005
4.265
4.265
4.153
4.237
94,292
-0.01(-0.22%)
Jul 28, 2005
4.227
4.311
4.181
4.246
229,320
+0.17(+4.09%)
Jul 27, 2005
4.061
4.153
4.061
4.079
80,713
+0.00(+0.00%)
Jul 26, 2005
4.125
4.163
4.079
4.079
60,537
-0.06(-1.57%)
Jul 25, 2005
4.172
4.237
4.125
4.144
78,600
-0.01(-0.22%)
Jul 22, 2005
4.079
4.172
4.033
4.153
200,192
+0.06(+1.36%)
Jul 21, 2005
4.079
4.172
4.051
4.098
210,658
-0.03(-0.67%)
Jul 20, 2005
4.209
4.218
4.088
4.125
251,225
-0.09(-2.20%)
Jul 19, 2005
4.450
4.469
4.172
4.218
935,622
-0.32(-6.95%)
Jul 18, 2005
4.450
4.570
4.413
4.533
238,562
+0.08(+1.88%)
Jul 15, 2005
4.413
4.469
4.274
4.450
118,808
+0.11(+2.56%)
Jul 14, 2005
4.367
4.431
4.311
4.339
138,003
-0.05(-1.06%)
Jul 13, 2005
4.348
4.431
4.292
4.385
89,045
+0.02(+0.42%)
Jul 12, 2005
4.478
4.478
4.283
4.367
158,466
+0.00(+0.00%)
Jul 11, 2005
4.422
4.506
4.320
4.367
230,542
-0.11(-2.48%)
Jul 08, 2005
4.265
4.506
4.265
4.478
128,043
+0.11(+2.55%)
Jul 07, 2005
4.367
4.431
4.283
4.367
190,417
-0.03(-0.63%)
Jul 06, 2005
4.404
4.478
4.385
4.394
77,792
-0.06(-1.25%)
Jul 05, 2005
4.543
4.561
4.404
4.450
169,780
-0.06(-1.23%)
Jul 01, 2005
4.404
4.506
4.367
4.506
211,632
+0.15(+3.40%)
Jun 30, 2005
4.543
4.617
4.357
4.357
233,471
-0.07(-1.67%)
Jun 29, 2005
4.450
4.533
4.357
4.431
112,179
-0.03(-0.62%)
Jun 28, 2005
4.320
4.533
4.283
4.459
168,010
+0.14(+3.22%)
Jun 27, 2005
4.496
4.580
4.320
4.320
263,346
-0.25(-5.48%)
Jun 24, 2005
4.700
4.710
4.487
4.570
210,417
-0.10(-2.18%)
Jun 23, 2005
4.691
4.747
4.618
4.672
263,673
-0.01(-0.20%)
Jun 22, 2005
4.812
4.839
4.663
4.682
230,134
-0.16(-3.26%)
Jun 21, 2005
4.719
4.904
4.598
4.839
392,284
+0.15(+3.16%)
Jun 20, 2005
4.802
4.802
4.515
4.691
274,551
-0.09(-1.94%)
Jun 17, 2005
4.793
4.821
4.682
4.784
269,497
+0.05(+0.98%)
Jun 16, 2005
4.895
4.988
4.682
4.737
431,477
-0.16(-3.22%)
Jun 15, 2005
5.182
5.192
4.784
4.895
737,287
-0.23(-4.52%)
Jun 14, 2005
4.764
5.359
4.598
5.127
3,077,603
+0.40(+8.43%)
Jun 13, 2005
4.404
4.765
4.311
4.728
905,674
+0.38(+8.74%)
Jun 10, 2005
4.255
4.357
4.218
4.348
104,663
+0.11(+2.63%)
Jun 09, 2005
4.292
4.339
4.190
4.237
106,608
-0.07(-1.72%)
Jun 08, 2005
4.486
4.496
4.227
4.311
301,367
-0.14(-3.12%)
Jun 07, 2005
4.496
4.719
4.339
4.450
709,704
+0.06(+1.27%)
Jun 06, 2005
4.172
4.459
4.135
4.394
330,080
+0.14(+3.27%)
Jun 03, 2005
4.450
4.728
4.172
4.255
1,060,631
-0.16(-3.57%)
Jun 02, 2005
4.552
4.617
4.376
4.413
178,827
-0.19(-4.03%)
Jun 01, 2005
4.218
4.691
4.218
4.598
623,726
+0.39(+9.25%)
May 31, 2005
4.116
4.218
4.042
4.209
228,530
+0.16(+3.89%)
May 27, 2005
3.996
4.061
3.940
4.051
46,825
+0.06(+1.63%)
May 26, 2005
3.977
4.061
3.959
3.986
37,113
-0.05(-1.15%)
May 25, 2005
4.125
4.125
3.940
4.033
76,431
-0.05(-1.14%)
May 24, 2005
4.125
4.125
3.912
4.079
143,569
+0.02(+0.46%)
May 23, 2005
4.079
4.218
3.986
4.061
84,488
-0.08(-2.01%)
May 20, 2005
4.005
4.172
3.986
4.144
60,919
+0.06(+1.59%)
May 19, 2005
4.357
4.357
4.033
4.079
117,292
-0.04(-0.90%)
May 18, 2005
3.903
4.190
3.894
4.116
106,787
+0.17(+4.23%)
May 17, 2005
4.172
4.200
3.857
3.949
106,106
-0.19(-4.70%)
May 16, 2005
3.986
4.376
3.986
4.144
164,011
+0.16(+3.95%)
May 13, 2005
4.033
4.033
3.912
3.986
33,508
+0.03(+0.70%)
May 12, 2005
3.940
4.144
3.820
3.959
251,347
+0.06(+1.67%)
May 11, 2005
3.940
3.977
3.810
3.894
63,783
-0.01(-0.24%)
May 10, 2005
3.773
4.172
3.773
3.903
149,254
+0.06(+1.45%)
May 09, 2005
3.801
3.875
3.541
3.847
151,086
+0.14(+3.75%)
May 06, 2005
3.579
3.708
3.579
3.708
95,979
+0.09(+2.56%)
May 05, 2005
3.606
3.662
3.569
3.616
53,920
-0.06(-1.52%)
May 04, 2005
3.755
3.755
3.597
3.671
54,395
-0.03(-0.75%)
May 03, 2005
3.597
3.708
3.597
3.699
36,126
+0.04(+1.01%)
May 02, 2005
3.634
3.708
3.532
3.662
62,747
+0.04(+1.02%)
Apr 29, 2005
3.643
3.662
3.588
3.625
80,195
-0.04(-1.01%)
Apr 28, 2005
3.643
3.708
3.643
3.662
38,121
-0.05(-1.25%)
Apr 27, 2005
3.662
3.727
3.643
3.708
79,591
+0.00(+0.00%)
Apr 26, 2005
3.708
3.792
3.699
3.708
41,759
+0.01(+0.25%)
Apr 25, 2005
3.625
3.801
3.625
3.699
59,064
+0.01(+0.25%)
Apr 22, 2005
3.755
3.773
3.662
3.690
242,712
-0.14(-3.63%)
Apr 21, 2005
3.708
3.884
3.708
3.829
160,475
+0.06(+1.72%)
Apr 20, 2005
3.847
3.847
3.541
3.764
169,587
-0.06(-1.46%)
Apr 19, 2005
3.773
3.829
3.736
3.820
144,332
+0.19(+5.10%)
Apr 18, 2005
3.634
3.699
3.597
3.634
133,771
-0.06(-1.75%)
Apr 15, 2005
3.773
3.773
3.616
3.699
85,474
-0.06(-1.48%)
Apr 14, 2005
3.727
3.801
3.680
3.755
81,624
-0.03(-0.74%)
Apr 13, 2005
3.792
3.801
3.708
3.782
55,731
+0.02(+0.49%)
Apr 12, 2005
3.755
3.801
3.662
3.764
107,281
-0.04(-0.98%)
Apr 11, 2005
3.764
3.857
3.736
3.801
62,474
-0.02(-0.49%)
Apr 08, 2005
3.847
3.847
3.755
3.820
58,542
+0.02(+0.49%)
Apr 07, 2005
3.884
3.884
3.773
3.801
62,330
+0.03(+0.74%)
Apr 06, 2005
3.894
3.894
3.708
3.773
245,127
-0.11(-2.86%)
Apr 05, 2005
3.912
3.968
3.875
3.884
69,885
-0.03(-0.71%)
Apr 04, 2005
3.838
3.940
3.671
3.912
161,533
+0.06(+1.69%)
Apr 01, 2005
4.014
4.024
3.838
3.847
214,056
-0.18(-4.38%)
Mar 31, 2005
4.227
4.227
3.977
4.024
129,918
-0.10(-2.47%)
Mar 30, 2005
4.172
4.292
4.070
4.125
108,911
-0.05(-1.11%)
Mar 29, 2005
4.357
4.404
4.125
4.172
144,489
-0.20(-4.66%)
Mar 28, 2005
4.459
4.459
4.339
4.376
60,023
+0.02(+0.43%)
Mar 24, 2005
4.348
4.404
4.348
4.357
50,502
+0.00(+0.00%)
Mar 23, 2005
4.339
4.404
4.339
4.357
67,639
-0.01(-0.21%)
Mar 22, 2005
4.348
4.413
4.311
4.367
75,207
+0.02(+0.43%)
Mar 21, 2005
4.283
4.394
4.265
4.348
75,843
+0.02(+0.43%)
Mar 18, 2005
4.265
4.348
4.265
4.329
49,949
+0.06(+1.52%)
Mar 17, 2005
4.283
4.320
4.218
4.265
95,199
-0.05(-1.08%)
Mar 16, 2005
4.404
4.413
4.218
4.311
431,157
-0.09(-2.11%)
Mar 15, 2005
4.329
4.413
4.329
4.404
103,982
+0.05(+1.06%)
Mar 14, 2005
4.357
4.394
4.357
4.357
64,820
-0.03(-0.63%)
Mar 11, 2005
4.450
4.450
4.357
4.385
78,288
+0.00(+0.00%)
Mar 10, 2005
4.348
4.457
4.348
4.385
90,594
+0.01(+0.21%)
Mar 09, 2005
4.413
4.506
4.376
4.376
112,985
-0.07(-1.67%)
Mar 08, 2005
4.469
4.543
4.394
4.450
251,185
+0.03(+0.63%)
Mar 07, 2005
4.404
4.496
4.357
4.422
268,583
+0.01(+0.21%)
Mar 04, 2005
4.496
4.561
4.404
4.413
154,236
-0.09(-2.06%)
Mar 03, 2005
4.487
4.543
4.376
4.506
165,334
+0.01(+0.21%)
Mar 02, 2005
4.645
4.654
4.478
4.496
213,532
-0.19(-4.13%)
Mar 01, 2005
4.598
4.700
4.570
4.690
109,809
+0.03(+0.58%)
Feb 28, 2005
4.543
4.700
4.543
4.663
151,497
+0.05(+1.00%)
Feb 25, 2005
4.728
4.728
4.561
4.617
134,092
-0.09(-1.97%)
Feb 24, 2005
4.682
4.710
4.570
4.710
116,269
+0.06(+1.20%)
Feb 23, 2005
4.635
4.728
4.543
4.654
146,730
-0.07(-1.55%)
Feb 22, 2005
4.821
4.951
4.617
4.727
416,250
-0.00(-0.02%)
Feb 18, 2005
4.515
4.849
4.450
4.728
844,116
+0.33(+7.59%)
Feb 17, 2005
4.357
4.552
4.320
4.394
320,553
+0.04(+0.85%)
Feb 16, 2005
4.450
4.450
4.348
4.357
269,486
+0.04(+0.86%)
Feb 15, 2005
4.283
4.422
4.283
4.320
111,931
+0.00(+0.00%)
Feb 14, 2005
4.311
4.478
4.283
4.320
254,584
-0.03(-0.64%)
Feb 11, 2005
4.450
4.469
4.339
4.348
195,468
-0.12(-2.70%)
Feb 10, 2005
4.589
4.589
4.469
4.469
62,902
-0.09(-2.03%)
Feb 09, 2005
4.543
4.635
4.506
4.561
75,151
-0.01(-0.22%)
Feb 08, 2005
4.635
4.635
4.570
4.571
44,141
+0.01(+0.22%)
Feb 07, 2005
4.635
4.654
4.524
4.561
92,806
-0.01(-0.20%)
Feb 04, 2005
4.515
4.764
4.515
4.570
213,555
-0.01(-0.20%)
Feb 03, 2005
4.589
4.617
4.487
4.580
63,347
-0.04(-0.80%)
Feb 02, 2005
4.626
4.663
4.561
4.617
153,746
-0.02(-0.40%)
Feb 01, 2005
4.561
4.645
4.487
4.635
86,408
+0.04(+0.81%)
Jan 31, 2005
4.672
4.672
4.552
4.598
124,311
+0.10(+2.27%)
Jan 28, 2005
4.635
4.682
4.469
4.496
188,707
-0.14(-3.02%)
Jan 27, 2005
4.821
4.821
4.561
4.636
144,902
-0.22(-4.56%)
Jan 26, 2005
4.635
4.858
4.626
4.858
126,976
+0.26(+5.65%)
Jan 25, 2005
4.469
4.728
4.469
4.598
195,517
+0.11(+2.50%)
Jan 24, 2005
4.635
4.672
4.469
4.486
142,955
-0.15(-3.22%)
Jan 21, 2005
4.747
4.747
4.561
4.635
110,281
-0.09(-1.96%)
Jan 20, 2005
4.774
4.867
4.635
4.728
170,626
-0.12(-2.49%)
Jan 19, 2005
5.034
5.090
4.793
4.849
175,315
-0.23(-4.56%)
Jan 18, 2005
5.331
5.396
5.080
5.080
277,004
-0.07(-1.44%)
Jan 14, 2005
5.192
5.284
5.155
5.155
131,881
+0.01(+0.18%)
Jan 13, 2005
4.914
5.303
4.914
5.145
163,687
+0.14(+2.78%)
Jan 12, 2005
4.969
5.043
4.867
5.006
216,348
-0.04(-0.74%)
Jan 11, 2005
5.275
5.275
4.960
5.043
387,886
-0.19(-3.72%)
Jan 10, 2005
5.136
5.284
5.098
5.238
200,482
+0.11(+2.17%)
Jan 07, 2005
5.117
5.155
5.053
5.127
187,388
+0.01(+0.20%)
Jan 06, 2005
5.238
5.294
5.099
5.117
230,323
-0.12(-2.32%)
Jan 05, 2005
5.303
5.396
5.117
5.238
200,750
-0.10(-1.91%)
Jan 04, 2005
5.655
5.664
5.312
5.340
303,735
-0.32(-5.57%)
Jan 03, 2005
5.562
5.655
5.442
5.655
277,481
+0.14(+2.52%)
Dec 31, 2004
5.600
5.664
5.498
5.516
273,655
-0.08(-1.47%)
Dec 30, 2004
5.748
5.748
5.581
5.599
138,068
-0.10(-1.80%)
Dec 29, 2004
5.609
5.794
5.609
5.702
124,800
+0.00(+0.00%)
Dec 28, 2004
5.609
5.739
5.507
5.702
178,625
+0.15(+2.67%)
Dec 27, 2004
5.562
5.637
5.498
5.553
185,097
+0.03(+0.50%)
Dec 23, 2004
5.702
5.739
5.516
5.525
186,823
-0.06(-1.16%)
Dec 22, 2004
5.748
5.785
5.572
5.590
359,732
-0.16(-2.74%)
Dec 21, 2004
5.702
5.847
5.692
5.748
101,933
-0.02(-0.32%)
Dec 20, 2004
5.655
5.887
5.655
5.766
268,478
+0.08(+1.32%)
Dec 17, 2004
5.655
5.739
5.655
5.691
247,983
-0.01(-0.18%)
Dec 16, 2004
5.757
5.841
5.674
5.702
176,252
-0.06(-1.13%)
Dec 15, 2004
5.655
5.813
5.655
5.766
226,626
+0.08(+1.47%)
Dec 14, 2004
5.878
5.905
5.674
5.683
277,323
-0.17(-2.85%)
Dec 13, 2004
5.794
5.980
5.674
5.850
167,192
+0.15(+2.60%)
Dec 10, 2004
5.590
5.794
5.590
5.702
394,249
+0.07(+1.32%)
Dec 09, 2004
5.581
5.729
5.516
5.627
482,268
-0.04(-0.65%)
Dec 08, 2004
5.813
5.970
5.600
5.664
357,251
-0.28(-4.68%)
Dec 07, 2004
6.230
6.443
5.803
5.943
707,924
-0.45(-7.10%)
Dec 06, 2004
6.564
6.564
6.304
6.397
217,241
-0.06(-0.86%)
Dec 03, 2004
6.490
6.536
6.323
6.452
166,329
+0.07(+1.16%)
Dec 02, 2004
6.471
6.647
6.304
6.378
340,640
-0.07(-1.15%)
Dec 01, 2004
6.647
6.888
6.350
6.452
533,073
-0.16(-2.38%)
Nov 30, 2004
6.295
6.814
6.100
6.610
911,359
+0.38(+6.12%)
Nov 29, 2004
6.211
6.286
5.961
6.229
443,005
+0.11(+1.80%)
Nov 26, 2004
6.276
6.332
6.119
6.119
230,940
-0.09(-1.49%)
Nov 24, 2004
6.490
6.490
6.119
6.211
922,792
-0.14(-2.19%)
Nov 23, 2004
5.794
6.350
5.664
6.350
1,536,657
+0.73(+13.04%)
Nov 22, 2004
5.748
5.757
5.581
5.618
237,628
-0.10(-1.78%)
Nov 19, 2004
5.841
6.007
5.655
5.720
527,356
-0.06(-1.12%)
Nov 18, 2004
5.692
5.896
5.572
5.785
507,077
+0.14(+2.46%)
Nov 17, 2004
5.831
5.831
5.572
5.646
587,869
-0.07(-1.28%)
Nov 16, 2004
5.266
5.748
5.192
5.719
1,068,411
+0.42(+7.85%)
Nov 15, 2004
5.219
5.331
5.173
5.303
292,316
+0.13(+2.51%)
Nov 12, 2004
5.257
5.257
5.127
5.173
262,545
-0.05(-0.89%)
Nov 11, 2004
5.127
5.303
5.127
5.219
198,581
+0.05(+0.90%)
Nov 10, 2004
5.127
5.219
5.117
5.173
190,706
-0.05(-0.89%)
Nov 09, 2004
5.284
5.340
5.099
5.219
518,080
-0.13(-2.43%)
Nov 08, 2004
5.396
5.396
5.284
5.349
173,664
+0.07(+1.25%)
Nov 05, 2004
5.451
5.451
5.238
5.283
177,870
-0.05(-0.89%)
Nov 04, 2004
5.414
5.414
5.257
5.331
232,127
+0.00(+0.00%)
Nov 03, 2004
5.460
5.562
5.312
5.331
673,299
-0.00(-0.02%)
Nov 02, 2004
5.368
5.433
5.257
5.332
228,891
+0.01(+0.19%)
Nov 01, 2004
5.470
5.470
5.284
5.321
166,437
-0.15(-2.71%)
Oct 29, 2004
5.562
5.729
5.433
5.470
336,218
-0.10(-1.83%)
Oct 28, 2004
5.970
5.980
5.359
5.572
818,594
+0.07(+1.35%)
Oct 27, 2004
5.284
5.664
5.210
5.498
578,916
+0.31(+5.89%)
Oct 26, 2004
5.164
5.257
5.071
5.192
156,837
-0.01(-0.18%)
Oct 25, 2004
5.080
5.275
5.071
5.201
118,652
-0.01(-0.18%)
Oct 22, 2004
5.284
5.331
5.145
5.210
123,614
-0.08(-1.58%)
Oct 21, 2004
5.312
5.331
5.155
5.294
121,457
+0.05(+0.88%)
Oct 20, 2004
5.331
5.331
5.099
5.247
237,412
-0.21(-3.90%)
Oct 19, 2004
5.025
5.516
5.025
5.460
554,646
+0.38(+7.48%)
Oct 18, 2004
5.080
5.108
4.867
5.080
111,101
-0.06(-1.08%)
Oct 15, 2004
5.572
5.702
5.099
5.136
418,304
-0.55(-9.62%)
Oct 14, 2004
5.878
5.878
5.562
5.683
155,650
-0.05(-0.81%)
Oct 13, 2004
6.119
6.128
5.729
5.729
400,614
-0.21(-3.59%)
Oct 12, 2004
5.284
5.970
5.266
5.943
625,406
+0.58(+10.90%)
Oct 11, 2004
5.201
5.368
5.201
5.359
29,231
+0.17(+3.21%)
Oct 08, 2004
5.294
5.423
5.155
5.192
109,483
-0.21(-3.95%)
Oct 07, 2004
5.312
5.470
5.294
5.405
240,648
+0.10(+1.92%)
Oct 06, 2004
5.377
5.433
5.284
5.303
49,941
-0.08(-1.55%)
Oct 05, 2004
5.470
5.507
5.377
5.386
96,324
-0.03(-0.51%)
Oct 04, 2004
5.386
5.544
5.377
5.414
111,533
+0.09(+1.74%)
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.