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
Richardson Electrncs
(NQ:
RELL
)
10.55
+0.07 (+0.67%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 14, 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 (%)
Mar 31, 2006
6.233
6.287
6.167
6.287
91,652
+0.17(+2.73%)
Mar 30, 2006
6.173
6.173
6.093
6.120
55,926
-0.07(-1.08%)
Mar 29, 2006
6.053
6.274
6.053
6.187
129,182
+0.12(+1.98%)
Mar 28, 2006
6.053
6.100
6.026
6.066
18,839
+0.05(+0.78%)
Mar 27, 2006
6.080
6.086
6.013
6.019
48,766
-0.04(-0.66%)
Mar 24, 2006
6.013
6.120
6.013
6.060
9,225
-0.03(-0.44%)
Mar 23, 2006
6.013
6.126
6.013
6.086
23,175
+0.06(+1.00%)
Mar 22, 2006
6.013
6.126
5.986
6.026
28,707
-0.05(-0.88%)
Mar 21, 2006
6.013
6.086
5.886
6.080
192,725
+0.13(+2.13%)
Mar 20, 2006
6.033
6.053
5.953
5.953
83,723
-0.10(-1.66%)
Mar 17, 2006
5.919
6.053
5.919
6.053
78,191
+0.09(+1.57%)
Mar 16, 2006
5.866
6.073
5.832
5.959
98,144
+0.07(+1.25%)
Mar 15, 2006
5.892
5.919
5.785
5.886
99,712
+0.04(+0.69%)
Mar 14, 2006
5.892
5.953
5.819
5.846
39,165
-0.09(-1.58%)
Mar 13, 2006
5.993
6.006
5.919
5.939
60,631
-0.07(-1.11%)
Mar 10, 2006
5.986
6.013
5.919
6.006
35,871
+0.02(+0.34%)
Mar 09, 2006
5.932
6.006
5.919
5.986
40,828
+0.03(+0.56%)
Mar 08, 2006
5.953
5.953
5.879
5.953
35,133
-0.05(-0.89%)
Mar 07, 2006
5.926
6.019
5.819
6.006
85,586
+0.05(+0.90%)
Mar 06, 2006
5.959
6.019
5.825
5.953
110,423
-0.07(-1.11%)
Mar 03, 2006
5.658
6.053
5.658
6.019
131,036
+0.39(+6.89%)
Mar 02, 2006
5.678
5.705
5.591
5.631
45,496
-0.01(-0.24%)
Mar 01, 2006
5.531
5.718
5.531
5.645
151,174
-0.01(-0.24%)
Feb 28, 2006
5.698
5.705
5.618
5.658
122,531
-0.04(-0.70%)
Feb 27, 2006
5.618
5.819
5.605
5.698
82,912
+0.08(+1.43%)
Feb 24, 2006
5.618
5.631
5.571
5.618
36,076
-0.07(-1.18%)
Feb 23, 2006
5.638
5.718
5.565
5.685
49,757
+0.13(+2.41%)
Feb 22, 2006
5.625
5.685
5.498
5.551
120,584
-0.05(-0.95%)
Feb 21, 2006
5.658
5.658
5.438
5.605
70,202
+0.02(+0.36%)
Feb 17, 2006
5.611
5.685
5.585
5.585
113,405
-0.05(-0.95%)
Feb 16, 2006
5.638
5.685
5.585
5.638
137,555
+0.07(+1.20%)
Feb 15, 2006
5.551
5.598
5.545
5.571
137,824
+0.02(+0.36%)
Feb 14, 2006
5.585
5.598
5.464
5.551
132,988
-0.01(-0.24%)
Feb 13, 2006
5.565
5.678
5.344
5.565
571,637
+0.25(+4.79%)
Feb 10, 2006
5.377
5.398
5.290
5.310
18,547
-0.04(-0.75%)
Feb 09, 2006
5.351
5.371
5.250
5.351
30,525
+0.00(+0.00%)
Feb 08, 2006
5.317
5.444
5.308
5.351
78,427
+0.05(+0.88%)
Feb 07, 2006
5.277
5.357
5.250
5.304
41,117
-0.03(-0.50%)
Feb 06, 2006
5.324
5.364
5.264
5.331
53,905
-0.05(-0.87%)
Feb 03, 2006
5.284
5.377
5.210
5.377
31,096
+0.03(+0.50%)
Feb 02, 2006
5.296
5.371
5.296
5.351
12,832
+0.01(+0.13%)
Feb 01, 2006
5.351
5.384
5.331
5.344
50,167
-0.01(-0.25%)
Jan 31, 2006
5.344
5.411
5.230
5.357
110,222
-0.03(-0.50%)
Jan 30, 2006
5.377
5.384
5.317
5.384
37,278
+0.04(+0.75%)
Jan 27, 2006
5.484
5.484
5.210
5.344
114,155
-0.14(-2.56%)
Jan 26, 2006
5.183
5.565
5.183
5.484
244,436
+0.29(+5.67%)
Jan 25, 2006
4.996
5.210
4.996
5.190
197,789
+0.17(+3.33%)
Jan 24, 2006
5.009
5.063
4.996
5.023
327,375
+0.01(+0.13%)
Jan 23, 2006
5.036
5.076
4.929
5.016
479,822
+0.06(+1.21%)
Jan 20, 2006
4.802
5.009
4.802
4.956
86,136
+0.12(+2.49%)
Jan 19, 2006
4.749
4.882
4.642
4.836
140,757
+0.19(+4.03%)
Jan 18, 2006
4.622
4.695
4.615
4.648
30,540
-0.01(-0.14%)
Jan 17, 2006
4.714
4.714
4.615
4.655
61,884
-0.03(-0.57%)
Jan 13, 2006
4.749
4.749
4.648
4.682
105,249
-0.03(-0.71%)
Jan 12, 2006
4.936
4.936
4.608
4.715
376,631
-0.58(-10.98%)
Jan 11, 2006
4.849
5.344
4.799
5.297
299,254
+0.53(+11.08%)
Jan 10, 2006
4.795
4.849
4.755
4.769
112,736
-0.07(-1.38%)
Jan 09, 2006
4.816
4.849
4.755
4.836
75,052
+0.06(+1.26%)
Jan 06, 2006
4.782
4.782
4.755
4.775
11,880
+0.00(+0.00%)
Jan 05, 2006
4.762
4.795
4.749
4.775
35,514
+0.00(+0.00%)
Jan 04, 2006
4.842
4.842
4.755
4.775
13,097
-0.03(-0.70%)
Jan 03, 2006
4.755
4.842
4.755
4.809
16,274
-0.03(-0.69%)
Dec 30, 2005
4.742
4.849
4.742
4.842
58,124
+0.09(+1.97%)
Dec 29, 2005
4.849
4.849
4.749
4.749
98,881
+0.00(+0.00%)
Dec 28, 2005
4.816
4.816
4.749
4.749
62,497
-0.07(-1.39%)
Dec 27, 2005
4.749
4.842
4.749
4.816
25,567
-0.03(-0.69%)
Dec 23, 2005
4.842
4.889
4.802
4.849
7,722
+0.05(+0.97%)
Dec 22, 2005
4.809
4.882
4.802
4.802
26,613
-0.05(-0.97%)
Dec 21, 2005
4.862
4.862
4.702
4.849
78,001
+0.03(+0.55%)
Dec 20, 2005
4.882
4.882
4.802
4.822
101,381
+0.00(+0.00%)
Dec 19, 2005
5.003
5.003
4.793
4.822
36,181
-0.06(-1.23%)
Dec 16, 2005
4.882
5.157
4.849
4.882
90,201
+0.07(+1.39%)
Dec 15, 2005
4.809
5.103
4.809
4.816
90,258
-0.04(-0.83%)
Dec 14, 2005
4.923
4.929
4.816
4.856
16,612
+0.01(+0.28%)
Dec 13, 2005
4.869
4.969
4.782
4.842
77,168
+0.03(+0.56%)
Dec 12, 2005
4.789
4.902
4.789
4.816
61,926
+0.03(+0.70%)
Dec 09, 2005
4.842
4.856
4.782
4.782
73,336
-0.02(-0.42%)
Dec 08, 2005
4.882
4.882
4.769
4.802
173,507
-0.09(-1.78%)
Dec 07, 2005
4.902
4.902
4.870
4.889
56,061
+0.02(+0.41%)
Dec 06, 2005
4.936
4.936
4.849
4.869
29,525
-0.01(-0.27%)
Dec 05, 2005
4.909
4.949
4.849
4.882
61,866
+0.04(+0.73%)
Dec 02, 2005
4.882
4.949
4.822
4.847
71,211
-0.02(-0.45%)
Dec 01, 2005
4.849
4.869
4.809
4.869
86,188
+0.05(+0.97%)
Nov 30, 2005
4.876
4.876
4.702
4.822
61,671
-0.17(-3.48%)
Nov 29, 2005
5.083
5.157
4.936
4.996
48,443
-0.07(-1.32%)
Nov 28, 2005
5.056
5.117
5.043
5.063
21,519
-0.05(-1.05%)
Nov 25, 2005
5.103
5.123
5.076
5.117
15,549
-0.01(-0.13%)
Nov 23, 2005
5.110
5.183
5.043
5.123
77,108
+0.00(+0.00%)
Nov 22, 2005
5.417
5.417
4.963
5.123
102,665
-0.35(-6.47%)
Nov 21, 2005
5.518
5.625
5.458
5.478
26,319
-0.04(-0.73%)
Nov 18, 2005
5.551
5.625
5.464
5.518
25,310
-0.11(-2.02%)
Nov 17, 2005
5.551
5.685
5.511
5.631
42,041
+0.09(+1.57%)
Nov 16, 2005
5.424
5.545
5.424
5.545
16,274
+0.16(+2.98%)
Nov 15, 2005
5.672
5.672
5.384
5.384
26,652
-0.26(-4.62%)
Nov 14, 2005
5.652
5.678
5.631
5.645
16,040
+0.01(+0.24%)
Nov 11, 2005
5.658
5.658
5.605
5.631
11,512
+0.00(+0.00%)
Nov 10, 2005
5.478
5.672
5.471
5.631
37,205
+0.16(+2.93%)
Nov 09, 2005
5.585
5.638
5.460
5.471
54,648
-0.11(-2.04%)
Nov 08, 2005
5.551
5.685
5.551
5.585
67,482
-0.06(-1.07%)
Nov 07, 2005
5.585
5.678
5.585
5.645
32,253
+0.03(+0.48%)
Nov 04, 2005
5.504
5.672
5.491
5.618
22,874
+0.00(+0.00%)
Nov 03, 2005
5.611
5.618
5.565
5.618
16,759
+0.03(+0.48%)
Nov 02, 2005
5.464
5.678
5.424
5.591
39,091
+0.06(+1.09%)
Nov 01, 2005
5.518
5.558
5.290
5.531
38,494
-0.03(-0.48%)
Oct 31, 2005
5.484
5.678
5.471
5.558
33,689
-0.01(-0.24%)
Oct 28, 2005
5.404
5.678
5.237
5.571
100,394
+0.08(+1.46%)
Oct 27, 2005
5.496
5.685
5.083
5.491
123,910
-0.03(-0.48%)
Oct 26, 2005
5.498
5.618
5.424
5.518
27,511
-0.09(-1.67%)
Oct 25, 2005
5.645
5.645
5.431
5.611
9,764
+0.16(+2.94%)
Oct 24, 2005
5.538
5.678
5.424
5.451
48,773
-0.07(-1.21%)
Oct 21, 2005
5.625
5.685
5.424
5.518
103,122
-0.15(-2.71%)
Oct 20, 2005
5.652
5.685
5.545
5.672
22,578
+0.09(+1.56%)
Oct 19, 2005
5.598
5.598
5.250
5.585
25,271
-0.03(-0.60%)
Oct 18, 2005
5.538
5.685
5.504
5.618
68,034
+0.22(+4.09%)
Oct 17, 2005
5.310
5.478
5.244
5.397
43,495
+0.05(+1.00%)
Oct 14, 2005
4.963
5.351
4.902
5.344
322,314
+0.39(+7.85%)
Oct 13, 2005
4.989
5.003
4.795
4.955
199,857
+0.39(+8.47%)
Oct 12, 2005
4.862
4.943
4.535
4.568
115,588
-0.32(-6.57%)
Oct 11, 2005
4.916
4.949
4.842
4.889
17,574
-0.05(-1.08%)
Oct 10, 2005
4.782
4.943
4.702
4.943
33,689
+0.12(+2.50%)
Oct 07, 2005
4.849
4.876
4.608
4.822
55,031
-0.05(-0.96%)
Oct 06, 2005
4.862
4.923
4.862
4.869
39,058
-0.10(-2.02%)
Oct 05, 2005
4.802
4.969
4.782
4.969
35,547
+0.01(+0.13%)
Oct 04, 2005
5.056
5.056
4.749
4.963
66,787
-0.04(-0.80%)
Oct 03, 2005
4.943
5.043
4.882
5.003
173,953
-0.08(-1.58%)
Sep 30, 2005
4.949
5.096
4.829
5.083
138,706
+0.10(+2.01%)
Sep 29, 2005
4.909
5.016
4.822
4.983
68,562
+0.03(+0.68%)
Sep 28, 2005
4.949
4.956
4.876
4.949
35,161
-0.01(-0.13%)
Sep 27, 2005
4.842
4.956
4.816
4.956
53,979
+0.01(+0.14%)
Sep 26, 2005
4.983
4.983
4.816
4.949
33,641
+0.11(+2.21%)
Sep 23, 2005
4.842
4.949
4.816
4.842
55,944
-0.11(-2.16%)
Sep 22, 2005
4.949
4.949
4.816
4.949
29,193
-0.03(-0.54%)
Sep 21, 2005
4.976
4.996
4.902
4.976
11,548
+0.00(+0.00%)
Sep 20, 2005
4.862
5.003
4.849
4.976
20,408
+0.11(+2.20%)
Sep 19, 2005
4.862
4.943
4.862
4.869
4,694
-0.03(-0.68%)
Sep 16, 2005
4.949
5.003
4.869
4.903
13,656
-0.04(-0.81%)
Sep 15, 2005
4.996
4.996
4.876
4.943
14,959
-0.07(-1.47%)
Sep 14, 2005
4.882
5.016
4.882
5.016
15,400
+0.01(+0.13%)
Sep 13, 2005
5.083
5.083
4.856
5.009
28,828
+0.00(+0.00%)
Sep 12, 2005
5.016
5.016
5.003
5.009
4,446
+0.07(+1.35%)
Sep 09, 2005
5.043
5.050
4.943
4.943
10,315
-0.11(-2.12%)
Sep 08, 2005
4.943
5.070
4.769
5.050
10,234
+0.23(+4.86%)
Sep 07, 2005
4.849
5.076
4.816
4.816
10,998
-0.05(-0.96%)
Sep 06, 2005
5.003
5.090
4.816
4.862
75,734
-0.25(-4.84%)
Sep 02, 2005
5.304
5.304
5.103
5.110
20,109
-0.03(-0.52%)
Sep 01, 2005
5.203
5.351
4.836
5.137
54,972
-0.05(-1.03%)
Aug 31, 2005
5.090
5.217
4.976
5.190
87,591
+0.00(+0.00%)
Aug 30, 2005
5.096
5.244
4.916
5.190
25,902
+0.05(+0.91%)
Aug 29, 2005
4.949
5.143
4.849
5.143
31,299
-0.03(-0.65%)
Aug 26, 2005
4.916
5.183
4.882
5.177
19,076
-0.11(-2.03%)
Aug 25, 2005
5.183
5.424
4.836
5.284
65,547
+0.10(+1.94%)
Aug 24, 2005
5.617
5.617
5.183
5.183
4,216
-0.11(-2.02%)
Aug 23, 2005
5.304
5.344
5.177
5.290
19,003
-0.06(-1.12%)
Aug 22, 2005
5.324
5.397
5.183
5.351
15,736
-0.07(-1.23%)
Aug 19, 2005
5.491
5.491
5.324
5.417
13,867
-0.07(-1.22%)
Aug 18, 2005
5.538
5.551
5.484
5.484
8,685
-0.07(-1.20%)
Aug 17, 2005
5.585
5.598
5.538
5.551
17,197
-0.03(-0.60%)
Aug 16, 2005
5.712
5.745
5.585
5.585
4,036
-0.14(-2.45%)
Aug 15, 2005
5.578
5.819
5.578
5.725
5,307
+0.20(+3.63%)
Aug 12, 2005
5.805
5.886
5.524
5.524
28,819
-0.21(-3.73%)
Aug 11, 2005
5.585
5.739
5.377
5.739
24,818
+0.19(+3.50%)
Aug 10, 2005
5.591
5.685
5.504
5.544
13,846
-0.00(-0.00%)
Aug 09, 2005
5.685
5.685
5.498
5.545
31,618
-0.10(-1.78%)
Aug 08, 2005
5.658
5.765
5.598
5.645
5,098
-0.11(-1.86%)
Aug 05, 2005
5.805
5.859
5.571
5.752
71,219
-0.10(-1.71%)
Aug 04, 2005
5.772
5.852
5.625
5.852
17,829
+0.23(+4.17%)
Aug 03, 2005
5.605
5.739
5.598
5.618
16,161
-0.07(-1.29%)
Aug 02, 2005
5.692
5.805
5.532
5.692
432,156
-0.11(-1.96%)
Aug 01, 2005
5.852
5.866
5.685
5.805
17,122
-0.11(-1.92%)
Jul 29, 2005
5.732
5.953
5.712
5.919
16,678
+0.07(+1.14%)
Jul 28, 2005
5.692
6.006
5.692
5.852
20,536
-0.06(-1.02%)
Jul 27, 2005
5.772
6.013
5.772
5.912
43,584
+0.33(+5.87%)
Jul 26, 2005
5.698
5.712
5.578
5.585
1,495
-0.17(-2.91%)
Jul 25, 2005
5.772
5.953
5.558
5.752
20,640
-0.09(-1.49%)
Jul 22, 2005
5.705
5.852
5.511
5.839
50,058
+0.15(+2.71%)
Jul 21, 2005
5.558
5.685
5.518
5.685
33,653
+0.23(+4.29%)
Jul 20, 2005
5.504
5.652
5.451
5.451
25,455
-0.12(-2.16%)
Jul 19, 2005
5.458
5.685
5.371
5.571
67,941
+0.02(+0.36%)
Jul 18, 2005
5.685
5.685
5.284
5.551
53,798
-0.13(-2.35%)
Jul 15, 2005
5.712
5.805
5.618
5.685
29,755
-0.02(-0.35%)
Jul 14, 2005
5.732
5.832
5.605
5.705
120,069
+0.00(+0.00%)
Jul 13, 2005
5.692
5.772
5.310
5.705
191,837
+0.01(+0.12%)
Jul 12, 2005
5.304
5.772
5.290
5.698
130,593
+0.39(+7.44%)
Jul 11, 2005
5.117
5.397
5.009
5.304
110,455
+0.20(+3.93%)
Jul 08, 2005
5.117
5.284
5.056
5.103
61,422
-0.06(-1.17%)
Jul 07, 2005
5.183
5.217
5.130
5.163
26,165
-0.06(-1.15%)
Jul 06, 2005
5.316
5.316
5.096
5.224
42,021
-0.02(-0.38%)
Jul 05, 2005
5.217
5.284
5.123
5.244
67,431
-0.03(-0.51%)
Jul 01, 2005
4.949
5.377
4.856
5.270
62,946
+0.39(+7.95%)
Jun 30, 2005
4.688
5.050
4.682
4.882
125,673
+0.15(+3.11%)
Jun 29, 2005
4.662
4.816
4.622
4.735
235,512
+0.09(+2.02%)
Jun 28, 2005
4.501
4.682
4.481
4.642
300,457
+0.16(+3.58%)
Jun 27, 2005
4.882
4.882
4.381
4.481
1,857,342
-0.40(-8.22%)
Jun 24, 2005
5.117
5.117
4.729
4.882
48,805
-0.19(-3.82%)
Jun 23, 2005
5.076
5.110
5.036
5.076
7,460
-0.01(-0.13%)
Jun 22, 2005
5.331
5.337
5.050
5.083
355,419
-0.20(-3.80%)
Jun 21, 2005
5.304
5.337
5.123
5.284
33,801
-0.06(-1.13%)
Jun 20, 2005
5.424
5.424
5.344
5.344
28,792
-0.12(-2.20%)
Jun 17, 2005
5.551
5.551
5.371
5.464
22,390
-0.09(-1.68%)
Jun 16, 2005
5.411
5.558
5.324
5.558
40,022
+0.04(+0.73%)
Jun 15, 2005
5.685
5.685
5.458
5.518
146,663
-0.25(-4.40%)
Jun 14, 2005
5.538
5.825
5.538
5.772
34,469
+0.12(+2.13%)
Jun 13, 2005
5.444
5.652
5.364
5.652
80,396
+0.08(+1.44%)
Jun 10, 2005
5.417
5.571
5.337
5.571
21,410
+0.16(+2.97%)
Jun 09, 2005
5.571
5.866
5.411
5.411
7,522
-0.19(-3.46%)
Jun 08, 2005
5.551
5.618
5.491
5.605
20,585
-0.07(-1.18%)
Jun 07, 2005
5.417
5.672
5.417
5.672
31,266
+0.00(+0.00%)
Jun 06, 2005
5.638
5.752
5.491
5.672
33,711
-0.04(-0.70%)
Jun 03, 2005
5.819
5.846
5.712
5.712
32,065
-0.11(-1.84%)
Jun 02, 2005
5.725
5.872
5.725
5.819
19,815
-0.05(-0.91%)
Jun 01, 2005
5.718
6.274
5.625
5.872
24,285
-0.08(-1.35%)
May 31, 2005
5.759
6.220
5.678
5.953
42,275
+0.07(+1.14%)
May 27, 2005
5.919
5.926
5.718
5.886
31,097
-0.03(-0.56%)
May 26, 2005
5.886
5.993
5.852
5.919
23,683
-0.10(-1.67%)
May 25, 2005
6.019
6.019
6.019
6.019
0
+0.00(+0.00%)
May 24, 2005
6.019
6.019
6.019
6.019
0
+0.00(+0.00%)
May 23, 2005
6.019
6.019
6.019
6.019
0
+0.00(+0.00%)
May 20, 2005
6.019
6.019
6.019
6.019
0
+0.00(+0.00%)
May 19, 2005
6.019
6.019
6.019
6.019
0
+0.00(+0.00%)
May 17, 2005
6.019
6.019
6.019
6.019
0
+0.00(+0.00%)
May 16, 2005
6.019
6.019
6.019
6.019
0
+0.00(+0.00%)
May 13, 2005
6.019
6.019
6.019
6.019
0
+0.00(+0.00%)
May 12, 2005
6.019
6.019
6.019
6.019
0
+0.00(+0.00%)
May 11, 2005
6.019
6.019
6.019
6.019
0
+0.00(+0.00%)
May 10, 2005
6.019
6.019
6.019
6.019
0
+0.00(+0.00%)
May 09, 2005
6.019
6.019
6.019
6.019
0
+0.00(+0.00%)
May 06, 2005
6.019
6.019
6.019
6.019
0
+0.00(+0.00%)
May 05, 2005
6.019
6.019
6.019
6.019
0
+0.00(+0.00%)
May 04, 2005
6.019
6.019
6.019
6.019
0
+0.00(+0.00%)
May 03, 2005
6.019
6.019
6.019
6.019
0
+0.00(+0.00%)
May 02, 2005
6.019
6.019
6.019
6.019
0
+0.00(+0.00%)
Apr 29, 2005
6.019
6.019
6.019
6.019
0
+0.00(+0.00%)
Apr 28, 2005
6.019
6.019
6.019
6.019
0
+0.00(+0.00%)
Apr 27, 2005
6.019
6.019
6.019
6.019
0
+0.00(+0.00%)
Apr 26, 2005
6.019
6.019
6.019
6.019
0
+0.00(+0.00%)
Apr 25, 2005
6.019
6.019
6.019
6.019
0
+0.00(+0.00%)
Apr 22, 2005
6.019
6.019
6.019
6.019
0
+0.00(+0.00%)
Apr 21, 2005
6.019
6.019
6.019
6.019
0
+0.00(+0.00%)
Apr 20, 2005
5.999
6.019
5.685
6.019
48,600
+0.01(+0.22%)
Apr 19, 2005
5.846
6.073
5.832
6.006
11,475
+0.16(+2.75%)
Apr 18, 2005
5.859
6.093
5.846
5.846
13,342
-0.04(-0.68%)
Apr 15, 2005
5.832
5.906
5.799
5.886
16,081
-0.08(-1.35%)
Apr 14, 2005
6.146
6.153
5.846
5.966
31,546
-0.11(-1.76%)
Apr 13, 2005
6.060
6.180
6.019
6.073
79,971
-0.01(-0.22%)
Apr 12, 2005
6.421
6.421
6.019
6.086
93,549
-0.43(-6.67%)
Apr 11, 2005
6.688
6.755
6.441
6.521
20,702
-0.19(-2.89%)
Apr 08, 2005
6.702
6.735
6.675
6.715
42,621
+0.02(+0.30%)
Apr 07, 2005
6.695
6.742
6.661
6.695
52,882
+0.01(+0.10%)
Apr 06, 2005
6.775
6.822
6.554
6.688
97,235
-0.15(-2.25%)
Apr 05, 2005
6.822
6.902
6.641
6.842
28,106
-0.05(-0.68%)
Apr 04, 2005
6.969
6.996
6.822
6.889
95,055
-0.01(-0.10%)
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.