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
Aegon N.V. ADR
(NY:
AEG
)
6.880
+0.060 (+0.88%)
Official Closing Price
Updated: 7:00 PM EDT, May 17, 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 (%)
Feb 28, 2006
9.525
9.485
9.387
9.445
467,332
-0.08(-0.84%)
Feb 27, 2006
9.485
9.576
9.467
9.525
502,797
+0.09(+0.91%)
Feb 24, 2006
9.450
9.502
9.405
9.439
345,738
+0.02(+0.24%)
Feb 23, 2006
9.422
9.473
9.330
9.416
522,538
-0.03(-0.36%)
Feb 22, 2006
9.273
9.450
9.267
9.450
676,277
+0.13(+1.35%)
Feb 21, 2006
9.410
9.427
9.290
9.324
439,903
-0.07(-0.73%)
Feb 17, 2006
9.347
9.416
9.330
9.393
345,738
+0.02(+0.24%)
Feb 16, 2006
9.227
9.370
9.221
9.370
465,934
+0.18(+1.99%)
Feb 15, 2006
9.187
9.273
9.118
9.187
472,922
-0.05(-0.50%)
Feb 14, 2006
9.135
9.233
9.095
9.233
571,280
+0.10(+1.07%)
Feb 13, 2006
9.101
9.176
9.084
9.135
336,304
-0.01(-0.06%)
Feb 10, 2006
9.266
9.267
9.078
9.141
567,961
+0.02(+0.25%)
Feb 09, 2006
9.107
9.153
9.084
9.118
605,697
+0.05(+0.50%)
Feb 08, 2006
8.981
9.084
8.975
9.073
433,614
+0.11(+1.28%)
Feb 07, 2006
8.992
9.055
8.935
8.958
711,043
-0.09(-1.01%)
Feb 06, 2006
9.073
9.095
8.992
9.050
439,729
-0.05(-0.57%)
Feb 03, 2006
9.061
9.147
9.044
9.101
580,365
-0.08(-0.87%)
Feb 02, 2006
9.250
9.296
9.153
9.181
649,024
-0.11(-1.23%)
Feb 01, 2006
9.233
9.324
9.216
9.296
347,834
+0.06(+0.62%)
Jan 31, 2006
9.198
9.284
9.187
9.239
637,318
+0.02(+0.19%)
Jan 30, 2006
9.221
9.256
9.187
9.221
485,850
-0.03(-0.37%)
Jan 27, 2006
9.342
9.359
9.227
9.256
781,624
+0.07(+0.75%)
Jan 26, 2006
9.090
9.221
9.090
9.187
840,499
+0.19(+2.16%)
Jan 25, 2006
8.975
9.015
8.872
8.992
948,990
+0.05(+0.58%)
Jan 24, 2006
8.861
8.941
8.849
8.941
729,737
+0.05(+0.51%)
Jan 23, 2006
8.844
8.929
8.832
8.895
487,772
+0.09(+1.04%)
Jan 20, 2006
8.929
8.929
8.786
8.803
781,798
-0.21(-2.35%)
Jan 19, 2006
8.929
9.055
8.929
9.015
654,265
+0.15(+1.74%)
Jan 18, 2006
8.889
8.947
8.786
8.861
966,285
-0.16(-1.78%)
Jan 17, 2006
8.947
9.032
8.929
9.021
772,015
-0.10(-1.13%)
Jan 13, 2006
9.158
9.170
9.038
9.124
1,045,775
-0.13(-1.42%)
Jan 12, 2006
9.261
9.324
9.227
9.256
739,695
-0.02(-0.19%)
Jan 11, 2006
9.210
9.284
9.176
9.273
533,544
+0.09(+0.93%)
Jan 10, 2006
9.135
9.210
9.124
9.187
933,790
-0.19(-2.01%)
Jan 09, 2006
9.290
9.382
9.273
9.376
772,364
-0.14(-1.44%)
Jan 06, 2006
9.496
9.536
9.427
9.513
659,156
+0.06(+0.67%)
Jan 05, 2006
9.393
9.479
9.376
9.450
772,015
+0.00(+0.00%)
Jan 04, 2006
9.502
9.530
9.387
9.450
1,378,062
-0.15(-1.61%)
Jan 03, 2006
9.485
9.616
9.422
9.605
2,106,576
+0.26(+2.82%)
Dec 30, 2005
9.319
9.359
9.284
9.342
805,209
-0.11(-1.21%)
Dec 29, 2005
9.445
9.496
9.433
9.456
633,999
+0.02(+0.24%)
Dec 28, 2005
9.513
9.519
9.410
9.433
341,720
-0.01(-0.06%)
Dec 27, 2005
9.490
9.525
9.405
9.439
589,974
-0.01(-0.12%)
Dec 23, 2005
9.456
9.479
9.422
9.450
566,913
-0.03(-0.36%)
Dec 22, 2005
9.502
9.513
9.456
9.485
798,220
+0.02(+0.18%)
Dec 21, 2005
9.456
9.490
9.416
9.467
1,547,524
-0.01(-0.12%)
Dec 20, 2005
9.502
9.513
9.427
9.479
824,251
-0.13(-1.31%)
Dec 19, 2005
9.651
9.685
9.605
9.605
987,949
+0.07(+0.78%)
Dec 16, 2005
9.519
9.588
9.513
9.530
709,646
+0.13(+1.40%)
Dec 15, 2005
9.393
9.422
9.324
9.399
526,382
-0.10(-1.02%)
Dec 14, 2005
9.496
9.530
9.467
9.496
453,705
+0.06(+0.67%)
Dec 13, 2005
9.387
9.467
9.336
9.433
564,118
+0.02(+0.24%)
Dec 12, 2005
9.387
9.445
9.382
9.410
493,712
+0.08(+0.86%)
Dec 09, 2005
9.221
9.359
9.210
9.330
952,658
-0.07(-0.73%)
Dec 08, 2005
9.399
9.496
9.342
9.399
971,177
-0.07(-0.73%)
Dec 07, 2005
9.536
9.559
9.427
9.467
728,863
-0.10(-1.02%)
Dec 06, 2005
9.576
9.645
9.525
9.565
1,049,095
+0.05(+0.54%)
Dec 05, 2005
9.513
9.553
9.456
9.513
1,218,907
+0.17(+1.78%)
Dec 02, 2005
9.324
9.364
9.290
9.347
1,122,820
+0.09(+0.99%)
Dec 01, 2005
9.176
9.273
9.147
9.256
954,930
+0.22(+2.47%)
Nov 30, 2005
9.067
9.101
9.027
9.032
1,115,133
+0.05(+0.57%)
Nov 29, 2005
8.987
9.055
8.947
8.981
939,381
-0.01(-0.06%)
Nov 28, 2005
9.010
9.010
8.924
8.987
1,150,772
+0.12(+1.36%)
Nov 25, 2005
8.947
8.947
8.844
8.866
436,234
-0.14(-1.53%)
Nov 23, 2005
8.924
9.032
8.912
9.004
650,596
+0.03(+0.32%)
Nov 22, 2005
8.844
9.015
8.815
8.975
746,159
+0.06(+0.64%)
Nov 21, 2005
8.901
8.929
8.849
8.918
702,308
+0.00(+0.00%)
Nov 18, 2005
8.895
8.929
8.826
8.918
695,495
+0.04(+0.45%)
Nov 17, 2005
8.775
8.884
8.758
8.878
899,024
+0.09(+0.98%)
Nov 16, 2005
8.815
8.821
8.763
8.792
758,213
-0.07(-0.78%)
Nov 15, 2005
8.878
8.924
8.832
8.861
1,632,954
-0.14(-1.53%)
Nov 14, 2005
9.015
9.032
8.958
8.998
904,091
-0.05(-0.51%)
Nov 11, 2005
9.021
9.061
9.004
9.044
653,391
+0.07(+0.83%)
Nov 10, 2005
8.941
9.004
8.861
8.969
801,190
+0.18(+2.08%)
Nov 09, 2005
8.769
8.832
8.730
8.786
693,922
-0.05(-0.58%)
Nov 08, 2005
8.844
8.872
8.809
8.838
466,458
-0.05(-0.52%)
Nov 07, 2005
8.803
8.901
8.821
8.884
621,944
+0.09(+0.98%)
Nov 04, 2005
8.872
8.895
8.729
8.798
862,511
-0.05(-0.58%)
Nov 03, 2005
8.918
8.941
8.844
8.849
1,047,872
-0.02(-0.19%)
Nov 02, 2005
8.700
8.901
8.700
8.866
1,079,668
+0.16(+1.84%)
Nov 01, 2005
8.712
8.723
8.655
8.706
702,483
+0.04(+0.46%)
Oct 31, 2005
8.649
8.672
8.615
8.666
964,189
+0.05(+0.60%)
Oct 28, 2005
8.586
8.620
8.529
8.615
1,040,884
+0.07(+0.80%)
Oct 27, 2005
8.597
8.620
8.529
8.546
1,345,392
-0.03(-0.33%)
Oct 26, 2005
8.632
8.672
8.563
8.575
1,628,412
-0.06(-0.73%)
Oct 25, 2005
8.655
8.695
8.597
8.637
693,398
-0.03(-0.40%)
Oct 24, 2005
8.575
8.672
8.563
8.672
686,061
+0.14(+1.61%)
Oct 21, 2005
8.586
8.603
8.477
8.534
1,015,202
+0.03(+0.40%)
Oct 20, 2005
8.592
8.603
8.477
8.500
1,397,978
-0.23(-2.62%)
Oct 19, 2005
8.540
8.729
8.523
8.729
904,615
+0.14(+1.60%)
Oct 18, 2005
8.586
8.648
8.569
8.592
928,200
+0.01(+0.07%)
Oct 17, 2005
8.460
8.643
8.437
8.586
861,638
+0.02(+0.20%)
Oct 14, 2005
8.512
8.609
8.454
8.569
900,247
+0.18(+2.11%)
Oct 13, 2005
8.288
8.403
8.277
8.391
578,793
+0.05(+0.55%)
Oct 12, 2005
8.397
8.431
8.288
8.346
661,952
-0.03(-0.41%)
Oct 11, 2005
8.477
8.489
8.374
8.380
721,875
-0.10(-1.15%)
Oct 10, 2005
8.540
8.546
8.460
8.477
654,090
-0.07(-0.87%)
Oct 07, 2005
8.609
8.609
8.517
8.552
586,130
+0.02(+0.27%)
Oct 06, 2005
8.529
8.597
8.489
8.529
1,104,127
+0.07(+0.88%)
Oct 05, 2005
8.586
8.592
8.449
8.454
628,408
-0.06(-0.74%)
Oct 04, 2005
8.529
8.626
8.512
8.517
629,107
-0.01(-0.07%)
Oct 03, 2005
8.483
8.534
8.466
8.523
632,077
-0.01(-0.07%)
Sep 30, 2005
8.500
8.569
8.483
8.529
699,688
+0.01(+0.07%)
Sep 29, 2005
8.397
8.523
8.363
8.523
828,095
+0.14(+1.64%)
Sep 28, 2005
8.368
8.403
8.351
8.386
967,334
+0.11(+1.31%)
Sep 27, 2005
8.265
8.311
8.237
8.277
1,157,062
+0.20(+2.48%)
Sep 26, 2005
8.059
8.151
8.036
8.077
924,356
+0.13(+1.66%)
Sep 23, 2005
7.945
7.979
7.899
7.945
829,667
-0.07(-0.86%)
Sep 22, 2005
7.968
8.019
7.928
8.014
1,049,968
-0.06(-0.78%)
Sep 21, 2005
8.128
8.157
8.048
8.077
580,365
-0.05(-0.63%)
Sep 20, 2005
8.231
8.265
8.128
8.128
583,335
-0.06(-0.77%)
Sep 19, 2005
8.220
8.220
8.162
8.191
674,181
-0.10(-1.17%)
Sep 16, 2005
8.220
8.294
8.202
8.288
928,025
+0.18(+2.19%)
Sep 15, 2005
8.094
8.157
8.094
8.111
1,192,352
-0.02(-0.28%)
Sep 14, 2005
8.145
8.197
8.122
8.134
1,934,668
-0.02(-0.28%)
Sep 13, 2005
8.197
8.197
8.134
8.157
750,701
-0.09(-1.04%)
Sep 12, 2005
8.271
8.294
8.225
8.243
719,953
-0.15(-1.84%)
Sep 09, 2005
8.351
8.414
8.351
8.397
462,440
+0.07(+0.89%)
Sep 08, 2005
8.317
8.351
8.305
8.323
639,240
-0.07(-0.82%)
Sep 07, 2005
8.346
8.414
8.328
8.391
832,113
+0.08(+0.96%)
Sep 06, 2005
8.260
8.346
8.248
8.311
1,098,885
+0.22(+2.69%)
Sep 02, 2005
8.077
8.134
8.071
8.094
544,900
-0.04(-0.49%)
Sep 01, 2005
8.122
8.191
8.099
8.134
822,330
+0.05(+0.57%)
Aug 31, 2005
7.962
8.099
7.962
8.088
978,689
+0.14(+1.80%)
Aug 30, 2005
7.968
7.973
7.899
7.945
716,284
-0.05(-0.57%)
Aug 29, 2005
7.928
8.002
7.911
7.991
583,684
+0.00(+0.00%)
Aug 26, 2005
8.031
8.014
7.962
7.991
783,895
-0.03(-0.43%)
Aug 25, 2005
8.031
8.042
7.996
8.025
755,593
-0.05(-0.57%)
Aug 24, 2005
8.099
8.157
8.054
8.071
1,044,028
-0.03(-0.35%)
Aug 23, 2005
8.117
8.128
8.077
8.099
729,911
-0.05(-0.63%)
Aug 22, 2005
8.191
8.220
8.111
8.151
725,194
+0.01(+0.07%)
Aug 19, 2005
8.139
8.174
8.105
8.145
577,919
+0.02(+0.21%)
Aug 18, 2005
8.088
8.139
8.054
8.128
1,041,757
-0.09(-1.11%)
Aug 17, 2005
8.157
8.243
8.139
8.220
1,087,006
-0.02(-0.21%)
Aug 16, 2005
8.323
8.334
8.231
8.237
941,128
-0.17(-1.98%)
Aug 15, 2005
8.374
8.437
8.340
8.403
650,945
-0.09(-1.01%)
Aug 12, 2005
8.517
8.546
8.466
8.489
719,953
-0.10(-1.13%)
Aug 11, 2005
8.466
8.586
8.466
8.586
1,059,577
+0.22(+2.67%)
Aug 10, 2005
8.391
8.489
8.357
8.363
802,239
+0.08(+0.97%)
Aug 09, 2005
8.174
8.323
8.174
8.283
533,544
+0.15(+1.90%)
Aug 08, 2005
8.225
8.237
8.111
8.128
428,373
-0.04(-0.49%)
Aug 05, 2005
8.214
8.237
8.134
8.168
482,007
-0.11(-1.38%)
Aug 04, 2005
8.317
8.374
8.271
8.283
590,148
-0.09(-1.09%)
Aug 03, 2005
8.328
8.409
8.328
8.374
583,335
+0.06(+0.76%)
Aug 02, 2005
8.294
8.346
8.288
8.311
514,851
+0.10(+1.26%)
Aug 01, 2005
8.214
8.260
8.191
8.208
483,055
+0.02(+0.21%)
Jul 29, 2005
8.225
8.237
8.162
8.191
378,408
-0.06(-0.69%)
Jul 28, 2005
8.202
8.254
8.145
8.248
802,064
+0.13(+1.62%)
Jul 27, 2005
8.071
8.134
8.042
8.117
616,179
+0.07(+0.85%)
Jul 26, 2005
8.036
8.071
8.006
8.048
633,824
+0.05(+0.57%)
Jul 25, 2005
8.077
8.082
8.002
8.002
598,359
-0.03(-0.36%)
Jul 22, 2005
8.048
8.082
7.985
8.031
358,317
-0.02(-0.21%)
Jul 21, 2005
8.145
8.157
8.031
8.048
684,488
-0.11(-1.33%)
Jul 20, 2005
8.036
8.180
7.979
8.157
660,554
+0.10(+1.21%)
Jul 19, 2005
7.928
8.082
7.928
8.059
676,801
+0.14(+1.81%)
Jul 18, 2005
7.911
7.956
7.905
7.916
530,574
+0.03(+0.36%)
Jul 15, 2005
7.865
7.911
7.842
7.888
617,752
-0.01(-0.07%)
Jul 14, 2005
7.899
7.928
7.848
7.893
718,730
+0.10(+1.32%)
Jul 13, 2005
7.796
7.853
7.750
7.790
786,166
+0.03(+0.37%)
Jul 12, 2005
7.739
7.785
7.716
7.762
722,224
+0.07(+0.97%)
Jul 11, 2005
7.619
7.722
7.619
7.687
731,833
+0.17(+2.28%)
Jul 08, 2005
7.430
7.550
7.418
7.516
543,852
+0.09(+1.16%)
Jul 07, 2005
7.304
7.447
7.292
7.430
647,626
-0.02(-0.31%)
Jul 06, 2005
7.458
7.538
7.447
7.453
672,434
+0.01(+0.15%)
Jul 05, 2005
7.338
7.453
7.327
7.441
454,404
+0.06(+0.78%)
Jul 01, 2005
7.390
7.424
7.344
7.384
466,458
+0.02(+0.23%)
Jun 30, 2005
7.430
7.453
7.367
7.367
436,234
+0.01(+0.08%)
Jun 29, 2005
7.395
7.413
7.332
7.361
488,820
+0.00(+0.00%)
Jun 28, 2005
7.321
7.372
7.304
7.361
619,848
+0.08(+1.10%)
Jun 27, 2005
7.304
7.332
7.269
7.281
603,601
-0.06(-0.86%)
Jun 24, 2005
7.401
7.487
7.338
7.344
430,993
-0.06(-0.77%)
Jun 23, 2005
7.464
7.510
7.384
7.401
760,310
-0.13(-1.67%)
Jun 22, 2005
7.550
7.573
7.498
7.527
1,427,678
-0.02(-0.30%)
Jun 21, 2005
7.527
7.573
7.493
7.550
899,199
+0.07(+0.92%)
Jun 20, 2005
7.407
7.493
7.390
7.481
762,930
-0.10(-1.28%)
Jun 17, 2005
7.538
7.590
7.510
7.579
728,514
+0.15(+2.00%)
Jun 16, 2005
7.453
7.464
7.407
7.430
344,340
+0.02(+0.31%)
Jun 15, 2005
7.395
7.424
7.355
7.407
726,592
+0.02(+0.23%)
Jun 14, 2005
7.321
7.418
7.321
7.390
527,604
+0.05(+0.70%)
Jun 13, 2005
7.321
7.395
7.281
7.338
547,870
-0.07(-0.93%)
Jun 10, 2005
7.476
7.487
7.384
7.407
500,700
-0.05(-0.61%)
Jun 09, 2005
7.453
7.487
7.398
7.453
564,816
+0.07(+0.93%)
Jun 08, 2005
7.430
7.481
7.355
7.384
765,027
-0.03(-0.46%)
Jun 07, 2005
7.435
7.487
7.401
7.418
615,830
+0.01(+0.08%)
Jun 06, 2005
7.390
7.424
7.367
7.413
672,783
+0.02(+0.31%)
Jun 03, 2005
7.458
7.476
7.361
7.390
636,095
-0.16(-2.12%)
Jun 02, 2005
7.510
7.567
7.498
7.550
546,472
+0.13(+1.77%)
Jun 01, 2005
7.378
7.470
7.372
7.418
812,896
+0.06(+0.86%)
May 31, 2005
7.447
7.447
7.338
7.355
1,230,787
-0.25(-3.24%)
May 27, 2005
7.596
7.613
7.556
7.601
709,122
+0.11(+1.45%)
May 26, 2005
7.481
7.516
7.458
7.493
560,798
+0.01(+0.15%)
May 25, 2005
7.510
7.533
7.453
7.481
776,382
+0.06(+0.77%)
May 24, 2005
7.378
7.435
7.355
7.424
635,921
+0.06(+0.78%)
May 23, 2005
7.367
7.401
7.327
7.367
626,487
+0.02(+0.31%)
May 20, 2005
7.304
7.344
7.275
7.344
1,008,913
-0.02(-0.23%)
May 19, 2005
7.350
7.378
7.315
7.361
1,004,545
+0.15(+2.06%)
May 18, 2005
7.149
7.252
7.126
7.212
1,002,449
+0.11(+1.53%)
May 17, 2005
7.029
7.109
7.012
7.103
824,950
+0.02(+0.32%)
May 16, 2005
7.029
7.092
7.012
7.081
1,139,417
+0.10(+1.48%)
May 13, 2005
7.052
7.063
6.949
6.978
1,038,438
-0.13(-1.85%)
May 12, 2005
7.195
7.218
7.109
7.109
745,635
-0.09(-1.19%)
May 11, 2005
7.195
7.224
7.109
7.195
879,108
+0.02(+0.32%)
May 10, 2005
7.195
7.224
7.166
7.172
730,785
-0.21(-2.79%)
May 09, 2005
7.367
7.378
7.304
7.378
705,103
+0.05(+0.70%)
May 06, 2005
7.355
7.441
7.298
7.327
733,056
-0.06(-0.85%)
May 05, 2005
7.458
7.481
7.344
7.390
643,258
+0.09(+1.18%)
May 04, 2005
7.149
7.310
7.149
7.304
692,525
+0.17(+2.41%)
May 03, 2005
7.103
7.172
7.098
7.132
634,523
-0.02(-0.24%)
May 02, 2005
7.138
7.178
7.109
7.149
867,228
-0.04(-0.56%)
Apr 29, 2005
7.206
7.212
7.092
7.189
751,225
+0.09(+1.29%)
Apr 28, 2005
7.144
7.189
7.075
7.098
628,408
-0.12(-1.67%)
Apr 27, 2005
7.172
7.241
7.132
7.218
618,276
+0.05(+0.64%)
Apr 26, 2005
7.218
7.235
7.172
7.172
704,405
-0.07(-1.03%)
Apr 25, 2005
7.224
7.247
7.172
7.247
657,759
-0.16(-2.16%)
Apr 22, 2005
7.384
7.464
7.367
7.407
645,180
-0.03(-0.46%)
Apr 21, 2005
7.407
7.453
7.344
7.441
472,223
+0.10(+1.32%)
Apr 20, 2005
7.384
7.441
7.327
7.344
874,566
-0.18(-2.36%)
Apr 19, 2005
7.498
7.538
7.464
7.521
969,430
+0.05(+0.61%)
Apr 18, 2005
7.447
7.498
7.407
7.476
836,481
+0.03(+0.38%)
Apr 15, 2005
7.504
7.556
7.441
7.447
1,318,663
-0.09(-1.21%)
Apr 14, 2005
7.584
7.642
7.516
7.538
505,767
-0.01(-0.15%)
Apr 13, 2005
7.619
7.676
7.538
7.550
421,559
-0.13(-1.64%)
Apr 12, 2005
7.613
7.693
7.533
7.676
794,028
-0.01(-0.15%)
Apr 11, 2005
7.664
7.722
7.613
7.687
430,469
+0.09(+1.21%)
Apr 08, 2005
7.567
7.636
7.550
7.596
342,593
-0.05(-0.67%)
Apr 07, 2005
7.613
7.664
7.590
7.647
577,046
+0.03(+0.45%)
Apr 06, 2005
7.538
7.653
7.533
7.613
605,348
+0.01(+0.15%)
Apr 05, 2005
7.584
7.642
7.550
7.601
1,042,631
+0.00(+0.00%)
Apr 04, 2005
7.538
7.636
7.464
7.601
1,050,143
+0.03(+0.45%)
Apr 01, 2005
7.710
7.739
7.556
7.567
972,051
-0.14(-1.78%)
Mar 31, 2005
7.733
7.756
7.687
7.704
846,089
-0.05(-0.59%)
Mar 30, 2005
7.693
7.819
7.687
7.750
543,153
+0.07(+0.89%)
Mar 29, 2005
7.693
7.808
7.664
7.682
540,008
-0.06(-0.74%)
Mar 28, 2005
7.682
7.790
7.682
7.739
497,031
+0.01(+0.15%)
Mar 24, 2005
7.727
7.842
7.727
7.727
480,435
-0.06(-0.74%)
Mar 23, 2005
7.716
7.819
7.699
7.785
512,755
+0.04(+0.52%)
Mar 22, 2005
7.779
7.911
7.676
7.745
737,598
-0.10(-1.31%)
Mar 21, 2005
7.882
7.928
7.790
7.848
667,018
-0.14(-1.72%)
Mar 18, 2005
7.973
7.991
7.853
7.985
920,688
-0.06(-0.71%)
Mar 17, 2005
7.956
8.077
7.951
8.042
840,673
-0.09(-1.13%)
Mar 16, 2005
8.168
8.185
8.111
8.134
667,717
-0.14(-1.73%)
Mar 15, 2005
8.357
8.357
8.254
8.277
547,346
-0.01(-0.14%)
Mar 14, 2005
8.271
8.300
8.220
8.288
484,977
+0.02(+0.21%)
Mar 11, 2005
8.317
8.340
8.254
8.271
522,014
-0.07(-0.82%)
Mar 10, 2005
8.363
8.380
8.277
8.340
630,156
+0.05(+0.62%)
Mar 09, 2005
8.220
8.351
8.220
8.288
569,359
+0.03(+0.42%)
Mar 08, 2005
8.260
8.283
8.225
8.254
494,236
+0.06(+0.77%)
Mar 07, 2005
8.214
8.260
8.185
8.191
469,603
-0.02(-0.21%)
Mar 04, 2005
8.157
8.271
8.139
8.208
578,967
+0.13(+1.63%)
Mar 03, 2005
8.094
8.117
8.024
8.077
818,137
-0.13(-1.60%)
Mar 02, 2005
8.139
8.300
8.117
8.208
800,841
-0.04(-0.49%)
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.